Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.85 | 14.88 | 14.70 | 14.71 | 643,597 | -0.15(-1.03%) |
Dec 28, 2006 | 14.83 | 14.90 | 14.83 | 14.86 | 635,470 | +0.01(+0.08%) |
Dec 27, 2006 | 15.03 | 15.03 | 14.82 | 14.85 | 1,055,709 | -0.14(-0.97%) |
Dec 26, 2006 | 14.89 | 15.02 | 14.83 | 14.99 | 815,835 | +0.11(+0.72%) |
Dec 22, 2006 | 14.93 | 14.93 | 14.80 | 14.89 | 1,065,671 | -0.02(-0.13%) |
Dec 21, 2006 | 15.11 | 15.19 | 14.88 | 14.91 | 1,643,730 | -0.19(-1.26%) |
Dec 20, 2006 | 15.02 | 15.13 | 14.97 | 15.10 | 1,044,174 | +0.05(+0.35%) |
Dec 19, 2006 | 15.01 | 15.06 | 14.95 | 15.04 | 1,740,204 | +0.01(+0.05%) |
Dec 18, 2006 | 15.03 | 15.07 | 14.99 | 15.04 | 1,484,075 | +0.00(+0.03%) |
Dec 15, 2006 | 14.95 | 15.10 | 14.94 | 15.03 | 1,777,168 | +0.01(+0.05%) |
Dec 14, 2006 | 15.04 | 15.14 | 14.99 | 15.03 | 850,440 | -0.02(-0.13%) |
Dec 13, 2006 | 15.14 | 15.18 | 15.00 | 15.04 | 981,781 | -0.03(-0.20%) |
Dec 12, 2006 | 14.90 | 15.11 | 14.89 | 15.07 | 1,327,567 | +0.12(+0.82%) |
Dec 11, 2006 | 14.90 | 14.96 | 14.87 | 14.95 | 1,389,961 | +0.03(+0.18%) |
Dec 08, 2006 | 14.82 | 14.95 | 14.82 | 14.93 | 836,808 | +0.11(+0.72%) |
Dec 07, 2006 | 14.95 | 14.96 | 14.80 | 14.82 | 1,373,183 | -0.17(-1.15%) |
Dec 06, 2006 | 14.97 | 15.03 | 14.91 | 14.99 | 1,128,065 | +0.05(+0.33%) |
Dec 05, 2006 | 14.87 | 14.95 | 14.87 | 14.94 | 775,725 | +0.02(+0.10%) |
Dec 04, 2006 | 14.86 | 14.96 | 14.80 | 14.93 | 1,174,205 | +0.11(+0.72%) |
Dec 01, 2006 | 14.74 | 14.82 | 14.66 | 14.82 | 934,068 | +0.05(+0.34%) |
Nov 30, 2006 | 14.67 | 14.79 | 14.64 | 14.77 | 1,131,997 | +0.07(+0.49%) |
Nov 29, 2006 | 14.66 | 14.70 | 14.59 | 14.70 | 838,905 | +0.08(+0.57%) |
Nov 28, 2006 | 14.46 | 14.64 | 14.46 | 14.61 | 1,088,741 | +0.10(+0.71%) |
Nov 27, 2006 | 14.63 | 14.63 | 14.48 | 14.51 | 1,073,012 | -0.22(-1.48%) |
Nov 24, 2006 | 14.74 | 14.77 | 14.69 | 14.73 | 411,325 | -0.06(-0.41%) |
Nov 22, 2006 | 14.77 | 14.83 | 14.69 | 14.79 | 873,772 | -0.00(-0.03%) |
Nov 21, 2006 | 14.84 | 14.90 | 14.76 | 14.79 | 1,016,910 | -0.05(-0.36%) |
Nov 20, 2006 | 14.76 | 14.88 | 14.76 | 14.85 | 1,639,535 | +0.10(+0.65%) |
Nov 17, 2006 | 14.64 | 14.75 | 14.58 | 14.75 | 1,456,811 | +0.10(+0.65%) |
Nov 16, 2006 | 14.60 | 14.70 | 14.56 | 14.66 | 1,661,819 | +0.09(+0.60%) |
Nov 15, 2006 | 14.48 | 14.61 | 14.39 | 14.57 | 1,742,563 | +0.06(+0.45%) |
Nov 14, 2006 | 14.43 | 14.52 | 14.34 | 14.50 | 1,154,543 | +0.06(+0.45%) |
Nov 13, 2006 | 14.30 | 14.46 | 14.27 | 14.44 | 1,446,325 | +0.11(+0.75%) |
Nov 10, 2006 | 14.20 | 14.37 | 14.14 | 14.33 | 1,884,128 | +0.18(+1.24%) |
Nov 09, 2006 | 14.27 | 14.30 | 14.11 | 14.16 | 1,071,701 | -0.07(-0.48%) |
Nov 08, 2006 | 14.10 | 14.24 | 14.08 | 14.22 | 1,243,939 | +0.13(+0.92%) |
Nov 07, 2006 | 14.17 | 14.22 | 14.09 | 14.09 | 904,444 | -0.04(-0.30%) |
Nov 06, 2006 | 14.09 | 14.17 | 14.08 | 14.14 | 1,238,696 | +0.06(+0.43%) |
Nov 03, 2006 | 14.16 | 14.18 | 14.01 | 14.08 | 945,341 | -0.08(-0.57%) |
Nov 02, 2006 | 14.17 | 14.24 | 14.11 | 14.16 | 1,015,861 | -0.05(-0.38%) |
Nov 01, 2006 | 14.25 | 14.32 | 14.17 | 14.21 | 830,516 | -0.06(-0.40%) |
Oct 31, 2006 | 14.13 | 14.28 | 14.13 | 14.27 | 1,328,092 | +0.18(+1.30%) |
Oct 30, 2006 | 14.00 | 14.16 | 13.96 | 14.08 | 1,567,442 | +0.08(+0.60%) |
Oct 27, 2006 | 14.08 | 14.08 | 13.90 | 14.00 | 1,076,420 | -0.14(-1.00%) |
Oct 26, 2006 | 14.12 | 14.16 | 14.00 | 14.14 | 901,823 | +0.07(+0.49%) |
Oct 25, 2006 | 14.03 | 14.10 | 13.96 | 14.07 | 594,574 | +0.00(+0.03%) |
Oct 24, 2006 | 14.09 | 14.09 | 14.00 | 14.07 | 862,499 | -0.05(-0.32%) |
Oct 23, 2006 | 14.08 | 14.16 | 14.03 | 14.11 | 1,427,449 | -0.00(-0.03%) |
Oct 20, 2006 | 14.24 | 14.24 | 14.08 | 14.12 | 927,252 | -0.13(-0.88%) |
Oct 19, 2006 | 14.20 | 14.25 | 14.09 | 14.24 | 1,126,492 | +0.05(+0.32%) |
Oct 18, 2006 | 14.13 | 14.24 | 14.11 | 14.20 | 1,022,415 | +0.09(+0.65%) |
Oct 17, 2006 | 14.11 | 14.16 | 14.02 | 14.11 | 1,113,909 | -0.00(-0.03%) |
Oct 16, 2006 | 14.00 | 14.11 | 13.94 | 14.11 | 1,289,816 | +0.10(+0.68%) |
Oct 13, 2006 | 14.21 | 14.22 | 14.00 | 14.01 | 2,014,683 | -0.18(-1.26%) |
Oct 12, 2006 | 14.03 | 14.22 | 13.96 | 14.19 | 1,753,836 | +0.16(+1.14%) |
Oct 11, 2006 | 14.24 | 14.25 | 14.03 | 14.03 | 2,762,357 | -0.20(-1.39%) |
Oct 10, 2006 | 14.38 | 14.38 | 14.08 | 14.23 | 1,668,110 | -0.11(-0.80%) |
Oct 09, 2006 | 14.24 | 14.38 | 14.17 | 14.35 | 991,219 | +0.11(+0.78%) |
Oct 06, 2006 | 14.35 | 14.41 | 14.21 | 14.24 | 1,031,853 | -0.15(-1.03%) |
Oct 05, 2006 | 14.45 | 14.46 | 14.27 | 14.38 | 1,689,083 | -0.11(-0.79%) |
Oct 04, 2006 | 14.28 | 14.50 | 14.20 | 14.50 | 1,306,070 | +0.16(+1.14%) |
Oct 03, 2006 | 14.36 | 14.40 | 14.27 | 14.33 | 1,324,421 | -0.07(-0.50%) |