Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.80 | 14.05 | 13.58 | 13.62 | 193,908 | -0.23(-1.66%) |
Dec 28, 2006 | 13.78 | 14.20 | 13.51 | 13.85 | 264,409 | +0.00(+0.00%) |
Dec 27, 2006 | 13.62 | 13.89 | 13.58 | 13.85 | 222,138 | +0.28(+2.06%) |
Dec 26, 2006 | 13.53 | 13.69 | 13.46 | 13.57 | 167,679 | +0.04(+0.30%) |
Dec 22, 2006 | 13.68 | 13.69 | 13.41 | 13.53 | 289,723 | -0.13(-0.95%) |
Dec 21, 2006 | 13.70 | 13.88 | 13.62 | 13.66 | 189,822 | -0.08(-0.58%) |
Dec 20, 2006 | 14.12 | 14.20 | 13.73 | 13.74 | 625,263 | -0.31(-2.21%) |
Dec 19, 2006 | 13.85 | 14.22 | 13.64 | 14.05 | 357,666 | +0.19(+1.37%) |
Dec 18, 2006 | 13.94 | 14.25 | 13.84 | 13.86 | 347,581 | -0.02(-0.14%) |
Dec 15, 2006 | 13.93 | 14.15 | 13.85 | 13.88 | 292,084 | +0.02(+0.14%) |
Dec 14, 2006 | 13.70 | 14.17 | 13.65 | 13.86 | 411,836 | +0.19(+1.39%) |
Dec 13, 2006 | 13.80 | 13.80 | 13.42 | 13.67 | 261,727 | -0.09(-0.65%) |
Dec 12, 2006 | 13.81 | 13.89 | 13.67 | 13.76 | 271,194 | +0.00(+0.00%) |
Dec 11, 2006 | 13.75 | 13.86 | 13.70 | 13.76 | 183,928 | +0.01(+0.07%) |
Dec 08, 2006 | 13.70 | 13.85 | 13.58 | 13.75 | 134,068 | +0.05(+0.36%) |
Dec 07, 2006 | 13.71 | 13.89 | 13.68 | 13.70 | 112,415 | +0.02(+0.15%) |
Dec 06, 2006 | 13.58 | 13.84 | 13.56 | 13.68 | 179,112 | +0.07(+0.51%) |
Dec 05, 2006 | 14.05 | 14.08 | 13.53 | 13.61 | 231,980 | -0.43(-3.06%) |
Dec 04, 2006 | 13.45 | 14.10 | 13.36 | 14.04 | 308,098 | +0.59(+4.39%) |
Dec 01, 2006 | 13.54 | 13.60 | 13.25 | 13.45 | 158,261 | -0.16(-1.18%) |
Nov 30, 2006 | 13.40 | 13.77 | 13.34 | 13.61 | 502,500 | +0.17(+1.26%) |
Nov 29, 2006 | 13.68 | 13.82 | 13.27 | 13.44 | 349,086 | -0.14(-1.03%) |
Nov 28, 2006 | 13.62 | 13.88 | 13.40 | 13.58 | 318,927 | -0.07(-0.51%) |
Nov 27, 2006 | 14.37 | 14.39 | 13.52 | 13.65 | 252,942 | -0.83(-5.73%) |
Nov 24, 2006 | 14.15 | 14.48 | 13.76 | 14.48 | 236,798 | +0.28(+1.97%) |
Nov 22, 2006 | 14.58 | 14.75 | 13.89 | 14.20 | 473,296 | -0.40(-2.74%) |
Nov 21, 2006 | 14.59 | 14.77 | 14.54 | 14.60 | 211,606 | -0.05(-0.34%) |
Nov 20, 2006 | 14.67 | 14.82 | 14.40 | 14.65 | 250,885 | -0.07(-0.48%) |
Nov 17, 2006 | 14.93 | 14.95 | 14.69 | 14.72 | 184,149 | -0.24(-1.60%) |
Nov 16, 2006 | 15.00 | 15.11 | 14.88 | 14.96 | 241,446 | -0.06(-0.40%) |
Nov 15, 2006 | 15.00 | 15.25 | 14.93 | 15.02 | 263,861 | +0.02(+0.13%) |
Nov 14, 2006 | 14.76 | 15.20 | 14.65 | 15.00 | 415,488 | +0.26(+1.76%) |
Nov 13, 2006 | 14.90 | 14.93 | 14.62 | 14.74 | 230,980 | -0.20(-1.34%) |
Nov 10, 2006 | 15.09 | 15.09 | 14.64 | 14.94 | 353,676 | -0.22(-1.45%) |
Nov 09, 2006 | 15.28 | 15.39 | 14.98 | 15.16 | 330,909 | -0.09(-0.59%) |
Nov 08, 2006 | 15.26 | 15.41 | 15.00 | 15.25 | 296,514 | -0.07(-0.46%) |
Nov 07, 2006 | 14.75 | 15.43 | 14.75 | 15.32 | 581,971 | +0.56(+3.79%) |
Nov 06, 2006 | 15.28 | 15.29 | 14.75 | 14.76 | 651,318 | -0.63(-4.09%) |
Nov 03, 2006 | 14.78 | 15.48 | 14.78 | 15.39 | 1,278,888 | +0.68(+4.62%) |
Nov 02, 2006 | 15.10 | 15.11 | 13.98 | 14.71 | 818,435 | -0.59(-3.86%) |
Nov 01, 2006 | 15.62 | 15.73 | 15.19 | 15.30 | 556,274 | -0.22(-1.42%) |
Oct 31, 2006 | 15.90 | 15.90 | 15.07 | 15.52 | 551,955 | -0.29(-1.83%) |
Oct 30, 2006 | 15.57 | 15.87 | 15.28 | 15.81 | 415,524 | +0.17(+1.09%) |
Oct 27, 2006 | 15.65 | 15.71 | 15.05 | 15.64 | 535,796 | -0.02(-0.13%) |
Oct 26, 2006 | 14.90 | 15.74 | 14.89 | 15.66 | 976,064 | +0.82(+5.53%) |
Oct 25, 2006 | 14.55 | 14.86 | 14.36 | 14.84 | 367,438 | +0.35(+2.42%) |
Oct 24, 2006 | 14.50 | 14.61 | 14.43 | 14.49 | 389,280 | -0.01(-0.07%) |
Oct 23, 2006 | 14.49 | 14.63 | 14.10 | 14.50 | 355,944 | -0.11(-0.75%) |
Oct 20, 2006 | 14.64 | 14.80 | 14.41 | 14.61 | 493,768 | -0.01(-0.07%) |
Oct 19, 2006 | 14.46 | 14.62 | 14.32 | 14.62 | 409,220 | +0.11(+0.76%) |
Oct 18, 2006 | 14.60 | 14.71 | 14.45 | 14.51 | 325,045 | -0.05(-0.34%) |
Oct 17, 2006 | 14.72 | 14.80 | 14.32 | 14.56 | 288,325 | -0.28(-1.89%) |
Oct 16, 2006 | 14.75 | 14.95 | 14.75 | 14.84 | 112,619 | +0.08(+0.54%) |
Oct 13, 2006 | 14.54 | 14.79 | 14.37 | 14.76 | 235,709 | +0.27(+1.86%) |
Oct 12, 2006 | 14.46 | 14.60 | 14.39 | 14.49 | 300,455 | +0.04(+0.28%) |
Oct 11, 2006 | 14.57 | 14.65 | 14.38 | 14.45 | 290,934 | -0.24(-1.63%) |
Oct 10, 2006 | 14.70 | 14.75 | 14.56 | 14.69 | 169,986 | +0.04(+0.27%) |
Oct 09, 2006 | 14.65 | 14.74 | 14.55 | 14.65 | 144,169 | -0.04(-0.27%) |
Oct 06, 2006 | 14.76 | 14.83 | 14.60 | 14.69 | 168,061 | -0.16(-1.08%) |
Oct 05, 2006 | 14.72 | 14.91 | 14.57 | 14.85 | 335,566 | +0.16(+1.09%) |
Oct 04, 2006 | 13.85 | 14.74 | 13.82 | 14.69 | 789,554 | +0.84(+6.06%) |
Oct 03, 2006 | 13.95 | 14.05 | 13.79 | 13.85 | 793,972 | -0.20(-1.42%) |