Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.81 | 14.87 | 14.75 | 14.78 | 42,432 | -0.06(-0.41%) |
Dec 28, 2006 | 14.85 | 14.88 | 14.82 | 14.84 | 62,051 | -0.03(-0.22%) |
Dec 27, 2006 | 14.85 | 14.88 | 14.81 | 14.87 | 371,398 | +0.09(+0.62%) |
Dec 26, 2006 | 14.74 | 14.79 | 14.69 | 14.78 | 60,226 | +0.04(+0.30%) |
Dec 22, 2006 | 14.80 | 14.80 | 14.72 | 14.73 | 491,852 | -0.04(-0.24%) |
Dec 21, 2006 | 14.84 | 14.84 | 14.75 | 14.77 | 1,245,599 | -0.05(-0.31%) |
Dec 20, 2006 | 14.82 | 14.88 | 14.82 | 14.82 | 165,167 | -0.08(-0.53%) |
Dec 19, 2006 | 14.85 | 14.92 | 14.78 | 14.89 | 91,708 | -0.00(-0.01%) |
Dec 18, 2006 | 14.94 | 14.97 | 14.88 | 14.90 | 445,313 | -0.03(-0.18%) |
Dec 15, 2006 | 15.06 | 15.06 | 14.92 | 14.92 | 44,257 | -0.03(-0.21%) |
Dec 14, 2006 | 14.88 | 14.98 | 14.88 | 14.95 | 98,096 | +0.11(+0.74%) |
Dec 13, 2006 | 14.88 | 14.88 | 14.79 | 14.84 | 42,888 | +0.07(+0.47%) |
Dec 12, 2006 | 14.82 | 14.82 | 14.73 | 14.77 | 954,959 | -0.07(-0.49%) |
Dec 11, 2006 | 14.80 | 14.85 | 14.77 | 14.85 | 189,349 | +0.09(+0.58%) |
Dec 08, 2006 | 14.70 | 14.81 | 14.70 | 14.76 | 100,834 | +0.03(+0.18%) |
Dec 07, 2006 | 14.81 | 14.83 | 14.73 | 14.73 | 47,451 | -0.04(-0.27%) |
Dec 06, 2006 | 14.78 | 14.82 | 14.77 | 14.77 | 51,101 | -0.00(-0.03%) |
Dec 05, 2006 | 14.67 | 14.80 | 14.67 | 14.78 | 63,420 | +0.11(+0.72%) |
Dec 04, 2006 | 14.52 | 14.72 | 14.52 | 14.67 | 41,976 | +0.20(+1.39%) |
Dec 01, 2006 | 14.43 | 14.54 | 14.37 | 14.47 | 980,510 | -0.03(-0.18%) |
Nov 30, 2006 | 14.52 | 14.54 | 14.41 | 14.50 | 46,538 | -0.01(-0.08%) |
Nov 29, 2006 | 14.40 | 14.54 | 14.40 | 14.51 | 79,389 | +0.11(+0.79%) |
Nov 28, 2006 | 14.34 | 14.43 | 14.31 | 14.40 | 1,042,105 | -0.01(-0.09%) |
Nov 27, 2006 | 14.59 | 14.59 | 14.40 | 14.41 | 53,382 | -0.24(-1.66%) |
Nov 24, 2006 | 14.64 | 14.68 | 14.62 | 14.65 | 12,319 | -0.05(-0.33%) |
Nov 22, 2006 | 14.67 | 14.70 | 14.65 | 14.70 | 20,988 | +0.07(+0.46%) |
Nov 21, 2006 | 14.63 | 14.65 | 14.59 | 14.63 | 44,257 | -0.00(-0.02%) |
Nov 20, 2006 | 14.58 | 14.66 | 14.58 | 14.63 | 152,392 | +0.02(+0.13%) |
Nov 17, 2006 | 14.65 | 14.65 | 14.57 | 14.61 | 81,214 | -0.07(-0.48%) |
Nov 16, 2006 | 14.68 | 14.71 | 14.60 | 14.68 | 70,720 | +0.04(+0.28%) |
Nov 15, 2006 | 14.57 | 14.68 | 14.57 | 14.64 | 285,164 | +0.09(+0.65%) |
Nov 14, 2006 | 14.48 | 14.56 | 14.37 | 14.55 | 986,441 | +0.14(+0.99%) |
Nov 13, 2006 | 14.39 | 14.47 | 14.35 | 14.41 | 226,306 | +0.04(+0.29%) |
Nov 10, 2006 | 14.29 | 14.37 | 14.29 | 14.36 | 125,928 | +0.04(+0.29%) |
Nov 09, 2006 | 14.38 | 14.40 | 14.30 | 14.32 | 22,813 | -0.07(-0.52%) |
Nov 08, 2006 | 14.28 | 14.42 | 14.27 | 14.40 | 43,345 | +0.07(+0.50%) |
Nov 07, 2006 | 14.30 | 14.39 | 14.29 | 14.33 | 42,888 | +0.02(+0.15%) |
Nov 06, 2006 | 14.14 | 14.31 | 14.14 | 14.30 | 38,782 | +0.21(+1.46%) |
Nov 03, 2006 | 14.23 | 14.23 | 14.03 | 14.10 | 45,170 | -0.11(-0.77%) |
Nov 02, 2006 | 14.12 | 14.24 | 14.12 | 14.21 | 168,361 | -0.05(-0.35%) |
Nov 01, 2006 | 14.40 | 14.40 | 14.23 | 14.26 | 185,699 | -0.16(-1.08%) |
Oct 31, 2006 | 14.47 | 14.47 | 14.37 | 14.41 | 250,488 | -0.05(-0.33%) |
Oct 30, 2006 | 14.37 | 14.49 | 14.34 | 14.46 | 234,063 | +0.07(+0.47%) |
Oct 27, 2006 | 14.47 | 14.49 | 14.37 | 14.39 | 258,701 | -0.13(-0.88%) |
Oct 26, 2006 | 14.38 | 14.54 | 14.35 | 14.52 | 1,031,155 | +0.19(+1.36%) |
Oct 25, 2006 | 14.38 | 14.41 | 14.27 | 14.33 | 125,928 | -0.05(-0.34%) |
Oct 24, 2006 | 14.38 | 14.41 | 14.31 | 14.37 | 57,945 | -0.01(-0.09%) |
Oct 23, 2006 | 14.18 | 14.40 | 14.17 | 14.39 | 465,845 | +0.18(+1.26%) |
Oct 20, 2006 | 14.21 | 14.22 | 14.13 | 14.21 | 30,113 | +0.04(+0.31%) |
Oct 19, 2006 | 14.19 | 14.24 | 14.13 | 14.16 | 44,257 | -0.02(-0.11%) |
Oct 18, 2006 | 14.21 | 14.27 | 14.13 | 14.18 | 80,758 | +0.01(+0.09%) |
Oct 17, 2006 | 14.15 | 14.17 | 14.07 | 14.17 | 256,420 | -0.07(-0.46%) |
Oct 16, 2006 | 14.20 | 14.24 | 14.19 | 14.23 | 302,046 | +0.02(+0.12%) |
Oct 13, 2006 | 14.18 | 14.23 | 14.17 | 14.21 | 106,765 | -0.04(-0.29%) |
Oct 12, 2006 | 14.10 | 14.25 | 14.10 | 14.25 | 226,762 | +0.19(+1.39%) |
Oct 11, 2006 | 14.04 | 14.09 | 14.00 | 14.06 | 194,368 | +0.00(+0.00%) |
Oct 10, 2006 | 14.07 | 14.08 | 14.02 | 14.06 | 308,434 | +0.03(+0.22%) |
Oct 09, 2006 | 13.93 | 14.05 | 13.93 | 14.03 | 766,522 | +0.07(+0.52%) |
Oct 06, 2006 | 13.99 | 13.99 | 13.91 | 13.96 | 63,420 | -0.08(-0.59%) |
Oct 05, 2006 | 14.01 | 14.05 | 13.94 | 14.04 | 257,332 | +0.02(+0.11%) |
Oct 04, 2006 | 13.80 | 14.03 | 13.78 | 14.02 | 426,606 | +0.19(+1.38%) |
Oct 03, 2006 | 13.72 | 13.86 | 13.65 | 13.83 | 355,429 | +0.16(+1.19%) |