Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.45 | 14.59 | 14.25 | 14.27 | 133,500 | -0.27(-1.86%) |
Dec 28, 2006 | 14.32 | 14.63 | 14.23 | 14.54 | 178,100 | +0.17(+1.18%) |
Dec 27, 2006 | 14.23 | 14.58 | 14.04 | 14.37 | 202,100 | +0.23(+1.63%) |
Dec 26, 2006 | 13.96 | 14.15 | 13.96 | 14.14 | 148,600 | +0.13(+0.93%) |
Dec 22, 2006 | 13.95 | 14.03 | 13.85 | 14.01 | 185,700 | +0.01(+0.07%) |
Dec 21, 2006 | 13.99 | 14.15 | 13.91 | 14.00 | 204,600 | +0.02(+0.14%) |
Dec 20, 2006 | 14.01 | 14.10 | 13.90 | 13.98 | 206,700 | -0.01(-0.07%) |
Dec 19, 2006 | 13.95 | 14.14 | 13.88 | 13.99 | 377,900 | -0.16(-1.13%) |
Dec 18, 2006 | 14.25 | 14.47 | 14.04 | 14.15 | 334,700 | -0.05(-0.35%) |
Dec 15, 2006 | 14.50 | 14.50 | 13.80 | 14.20 | 991,300 | -1.10(-7.19%) |
Dec 14, 2006 | 15.69 | 15.85 | 15.10 | 15.30 | 170,400 | -0.39(-2.49%) |
Dec 13, 2006 | 16.15 | 16.15 | 15.51 | 15.69 | 120,000 | -0.31(-1.94%) |
Dec 12, 2006 | 16.00 | 16.47 | 15.66 | 16.00 | 223,700 | +0.10(+0.63%) |
Dec 11, 2006 | 15.05 | 15.92 | 14.97 | 15.90 | 163,200 | +0.93(+6.21%) |
Dec 08, 2006 | 15.28 | 15.30 | 14.79 | 14.97 | 104,600 | -0.32(-2.09%) |
Dec 07, 2006 | 15.30 | 15.48 | 14.99 | 15.29 | 105,600 | +0.04(+0.26%) |
Dec 06, 2006 | 15.55 | 15.55 | 15.19 | 15.25 | 61,200 | -0.37(-2.37%) |
Dec 05, 2006 | 15.62 | 15.83 | 15.23 | 15.62 | 107,300 | +0.05(+0.32%) |
Dec 04, 2006 | 15.14 | 15.63 | 14.98 | 15.57 | 115,400 | +0.43(+2.84%) |
Dec 01, 2006 | 14.95 | 15.39 | 14.82 | 15.14 | 158,400 | -0.16(-1.05%) |
Nov 30, 2006 | 15.05 | 15.40 | 14.80 | 15.30 | 393,700 | +0.29(+1.93%) |
Nov 29, 2006 | 15.15 | 15.19 | 14.60 | 15.01 | 147,200 | -0.07(-0.46%) |
Nov 28, 2006 | 14.84 | 15.09 | 14.66 | 15.08 | 149,900 | +0.14(+0.94%) |
Nov 27, 2006 | 15.44 | 15.47 | 14.71 | 14.94 | 181,500 | -0.58(-3.74%) |
Nov 24, 2006 | 15.52 | 15.54 | 15.30 | 15.52 | 65,300 | -0.03(-0.19%) |
Nov 22, 2006 | 15.53 | 15.65 | 15.41 | 15.55 | 64,600 | +0.07(+0.45%) |
Nov 21, 2006 | 15.68 | 15.69 | 15.36 | 15.48 | 78,100 | -0.20(-1.28%) |
Nov 20, 2006 | 15.76 | 15.77 | 15.52 | 15.68 | 115,400 | -0.06(-0.38%) |
Nov 17, 2006 | 15.72 | 15.80 | 15.47 | 15.74 | 117,900 | +0.02(+0.13%) |
Nov 16, 2006 | 15.73 | 15.88 | 15.55 | 15.72 | 132,300 | +0.09(+0.58%) |
Nov 15, 2006 | 15.64 | 15.83 | 15.57 | 15.63 | 208,800 | +0.02(+0.13%) |
Nov 14, 2006 | 15.38 | 15.64 | 15.07 | 15.61 | 157,300 | +0.23(+1.50%) |
Nov 13, 2006 | 14.96 | 15.53 | 14.90 | 15.38 | 447,700 | +0.50(+3.36%) |
Nov 10, 2006 | 14.41 | 14.94 | 14.36 | 14.88 | 129,200 | +0.44(+3.05%) |
Nov 09, 2006 | 14.75 | 14.75 | 14.30 | 14.44 | 176,400 | -0.23(-1.57%) |
Nov 08, 2006 | 14.37 | 14.79 | 14.25 | 14.67 | 199,700 | +0.26(+1.80%) |
Nov 07, 2006 | 13.86 | 14.54 | 13.76 | 14.41 | 177,100 | +0.50(+3.59%) |
Nov 06, 2006 | 13.80 | 14.07 | 13.75 | 13.91 | 119,500 | +0.16(+1.16%) |
Nov 03, 2006 | 13.58 | 13.77 | 13.29 | 13.75 | 123,400 | +0.20(+1.48%) |
Nov 02, 2006 | 13.80 | 13.87 | 13.55 | 13.55 | 130,200 | -0.34(-2.45%) |
Nov 01, 2006 | 14.32 | 14.48 | 13.85 | 13.89 | 163,800 | -0.41(-2.87%) |
Oct 31, 2006 | 14.30 | 14.49 | 13.99 | 14.30 | 207,600 | +0.01(+0.07%) |
Oct 30, 2006 | 13.55 | 14.33 | 13.50 | 14.29 | 179,500 | +0.67(+4.92%) |
Oct 27, 2006 | 13.72 | 13.91 | 13.59 | 13.62 | 82,500 | -0.16(-1.16%) |
Oct 26, 2006 | 13.70 | 13.99 | 13.65 | 13.78 | 127,000 | +0.22(+1.62%) |
Oct 25, 2006 | 13.35 | 13.61 | 13.28 | 13.56 | 108,200 | +0.16(+1.19%) |
Oct 24, 2006 | 13.50 | 13.55 | 13.27 | 13.40 | 65,200 | -0.18(-1.33%) |
Oct 23, 2006 | 13.51 | 13.67 | 13.50 | 13.58 | 97,200 | -0.04(-0.29%) |
Oct 20, 2006 | 13.97 | 13.97 | 13.52 | 13.62 | 101,200 | -0.27(-1.94%) |
Oct 19, 2006 | 13.53 | 13.99 | 13.53 | 13.89 | 148,900 | +0.34(+2.51%) |
Oct 18, 2006 | 13.64 | 13.95 | 13.51 | 13.55 | 184,100 | -0.16(-1.17%) |
Oct 17, 2006 | 13.73 | 13.80 | 13.56 | 13.71 | 182,100 | -0.12(-0.87%) |
Oct 16, 2006 | 14.40 | 14.43 | 13.82 | 13.83 | 278,100 | -0.63(-4.36%) |
Oct 13, 2006 | 14.70 | 14.95 | 14.25 | 14.46 | 353,100 | -0.22(-1.50%) |
Oct 12, 2006 | 14.05 | 14.73 | 13.90 | 14.68 | 290,400 | +0.81(+5.84%) |
Oct 11, 2006 | 13.80 | 13.98 | 13.75 | 13.87 | 163,800 | +0.02(+0.14%) |
Oct 10, 2006 | 13.95 | 13.95 | 13.74 | 13.85 | 151,700 | -0.09(-0.65%) |
Oct 09, 2006 | 13.75 | 13.98 | 13.50 | 13.94 | 251,000 | +0.15(+1.09%) |
Oct 06, 2006 | 13.02 | 13.85 | 12.73 | 13.79 | 484,500 | +0.77(+5.91%) |
Oct 05, 2006 | 12.60 | 13.05 | 12.59 | 13.02 | 169,800 | +0.42(+3.33%) |
Oct 04, 2006 | 12.12 | 12.65 | 12.01 | 12.60 | 141,400 | +0.43(+3.53%) |
Oct 03, 2006 | 12.21 | 12.25 | 11.97 | 12.17 | 162,100 | -0.06(-0.49%) |