Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.94 | 14.08 | 13.87 | 13.93 | 327,430 | -0.04(-0.31%) |
Dec 28, 2006 | 14.08 | 14.12 | 13.73 | 13.97 | 660,683 | -0.09(-0.67%) |
Dec 27, 2006 | 14.13 | 14.18 | 13.80 | 14.07 | 759,938 | -0.07(-0.48%) |
Dec 26, 2006 | 13.74 | 14.14 | 13.74 | 14.14 | 166,903 | +0.43(+3.10%) |
Dec 22, 2006 | 13.79 | 13.81 | 13.63 | 13.71 | 135,851 | -0.10(-0.76%) |
Dec 21, 2006 | 13.76 | 13.97 | 13.64 | 13.81 | 273,644 | +0.10(+0.76%) |
Dec 20, 2006 | 13.63 | 13.76 | 13.63 | 13.71 | 155,813 | +0.12(+0.90%) |
Dec 19, 2006 | 13.53 | 13.70 | 13.44 | 13.59 | 145,278 | +0.03(+0.21%) |
Dec 18, 2006 | 13.86 | 13.94 | 13.47 | 13.56 | 189,360 | -0.31(-2.21%) |
Dec 15, 2006 | 13.94 | 14.03 | 13.79 | 13.86 | 256,732 | -0.06(-0.44%) |
Dec 14, 2006 | 13.86 | 13.98 | 13.86 | 13.93 | 131,693 | +0.07(+0.49%) |
Dec 13, 2006 | 13.67 | 13.88 | 13.67 | 13.86 | 191,578 | +0.26(+1.94%) |
Dec 12, 2006 | 13.54 | 13.66 | 13.48 | 13.59 | 98,146 | +0.05(+0.37%) |
Dec 11, 2006 | 13.56 | 13.59 | 13.46 | 13.54 | 94,264 | -0.02(-0.13%) |
Dec 08, 2006 | 13.62 | 13.70 | 13.44 | 13.56 | 123,098 | -0.06(-0.45%) |
Dec 07, 2006 | 13.78 | 13.83 | 13.55 | 13.62 | 139,733 | -0.16(-1.13%) |
Dec 06, 2006 | 13.81 | 13.82 | 13.68 | 13.78 | 158,309 | -0.05(-0.39%) |
Dec 05, 2006 | 13.76 | 13.89 | 13.73 | 13.83 | 296,656 | +0.09(+0.68%) |
Dec 04, 2006 | 13.54 | 13.83 | 13.53 | 13.74 | 163,854 | +0.29(+2.12%) |
Dec 01, 2006 | 13.46 | 13.50 | 13.31 | 13.45 | 203,777 | -0.04(-0.27%) |
Nov 30, 2006 | 13.56 | 13.60 | 13.37 | 13.49 | 285,566 | -0.06(-0.45%) |
Nov 29, 2006 | 13.59 | 13.75 | 13.37 | 13.55 | 534,535 | +0.03(+0.24%) |
Nov 28, 2006 | 13.62 | 13.71 | 13.46 | 13.52 | 344,620 | -0.08(-0.58%) |
Nov 27, 2006 | 13.86 | 13.92 | 13.28 | 13.60 | 364,304 | -0.30(-2.15%) |
Nov 24, 2006 | 13.71 | 13.96 | 13.64 | 13.90 | 47,132 | +0.10(+0.73%) |
Nov 22, 2006 | 13.80 | 13.90 | 13.62 | 13.80 | 179,934 | -0.04(-0.31%) |
Nov 21, 2006 | 13.67 | 14.06 | 13.63 | 13.84 | 419,200 | +0.31(+2.27%) |
Nov 20, 2006 | 13.36 | 13.63 | 13.36 | 13.53 | 212,372 | -0.11(-0.79%) |
Nov 17, 2006 | 13.79 | 13.81 | 13.60 | 13.64 | 164,963 | -0.16(-1.18%) |
Nov 16, 2006 | 13.89 | 13.89 | 13.74 | 13.80 | 177,716 | -0.01(-0.08%) |
Nov 15, 2006 | 13.57 | 13.89 | 13.57 | 13.81 | 279,744 | +0.23(+1.73%) |
Nov 14, 2006 | 13.14 | 13.58 | 13.05 | 13.58 | 287,229 | +0.37(+2.78%) |
Nov 13, 2006 | 13.17 | 13.23 | 13.11 | 13.21 | 165,794 | +0.01(+0.11%) |
Nov 10, 2006 | 13.18 | 13.24 | 12.95 | 13.20 | 232,611 | -0.07(-0.54%) |
Nov 09, 2006 | 13.32 | 13.32 | 13.13 | 13.27 | 279,744 | -0.04(-0.27%) |
Nov 08, 2006 | 13.13 | 13.37 | 13.06 | 13.31 | 360,423 | +0.09(+0.71%) |
Nov 07, 2006 | 13.96 | 13.96 | 13.17 | 13.21 | 746,908 | -0.91(-6.44%) |
Nov 06, 2006 | 14.43 | 14.43 | 13.85 | 14.12 | 525,386 | -0.63(-4.28%) |
Nov 03, 2006 | 14.63 | 14.75 | 14.54 | 14.75 | 99,809 | +0.18(+1.24%) |
Nov 02, 2006 | 14.55 | 14.68 | 14.52 | 14.57 | 153,873 | -0.10(-0.71%) |
Nov 01, 2006 | 15.20 | 15.26 | 14.68 | 14.68 | 281,130 | -0.47(-3.12%) |
Oct 31, 2006 | 15.15 | 15.20 | 15.00 | 15.15 | 169,399 | -0.04(-0.24%) |
Oct 30, 2006 | 14.97 | 15.18 | 14.43 | 15.18 | 276,139 | +0.27(+1.79%) |
Oct 27, 2006 | 15.04 | 15.18 | 14.84 | 14.92 | 129,475 | -0.12(-0.79%) |
Oct 26, 2006 | 14.82 | 15.04 | 14.70 | 15.04 | 202,391 | +0.23(+1.58%) |
Oct 25, 2006 | 14.66 | 14.82 | 14.62 | 14.80 | 146,941 | +0.07(+0.46%) |
Oct 24, 2006 | 14.72 | 14.77 | 14.59 | 14.73 | 91,492 | -0.02(-0.15%) |
Oct 23, 2006 | 14.67 | 14.81 | 14.63 | 14.76 | 128,366 | -0.01(-0.05%) |
Oct 20, 2006 | 14.77 | 14.79 | 14.61 | 14.76 | 83,729 | +0.01(+0.07%) |
Oct 19, 2006 | 14.55 | 14.77 | 14.53 | 14.75 | 121,712 | +0.14(+0.99%) |
Oct 18, 2006 | 14.69 | 14.70 | 14.54 | 14.61 | 132,247 | -0.01(-0.10%) |
Oct 17, 2006 | 14.58 | 14.68 | 14.50 | 14.62 | 134,188 | -0.05(-0.32%) |
Oct 16, 2006 | 14.63 | 14.69 | 14.50 | 14.67 | 137,515 | +0.08(+0.54%) |
Oct 13, 2006 | 14.58 | 14.70 | 14.50 | 14.59 | 128,920 | +0.01(+0.05%) |
Oct 12, 2006 | 14.29 | 14.59 | 14.27 | 14.58 | 215,145 | +0.37(+2.59%) |
Oct 11, 2006 | 14.14 | 14.34 | 14.10 | 14.21 | 334,639 | +0.10(+0.72%) |
Oct 10, 2006 | 13.86 | 14.16 | 13.79 | 14.11 | 361,532 | +0.20(+1.43%) |
Oct 09, 2006 | 13.75 | 13.92 | 13.56 | 13.92 | 345,174 | +0.17(+1.23%) |
Oct 06, 2006 | 13.94 | 13.96 | 13.71 | 13.75 | 519,841 | -0.21(-1.52%) |
Oct 05, 2006 | 13.83 | 13.96 | 13.75 | 13.96 | 424,745 | +0.08(+0.60%) |
Oct 04, 2006 | 13.40 | 13.93 | 13.37 | 13.88 | 519,564 | +0.40(+2.97%) |
Oct 03, 2006 | 13.48 | 13.71 | 13.40 | 13.48 | 399,792 | -0.08(-0.59%) |