Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.94 | 14.06 | 13.92 | 14.00 | 525,500 | +0.01(+0.07%) |
Dec 28, 2006 | 13.82 | 14.11 | 13.82 | 13.99 | 852,400 | +0.09(+0.65%) |
Dec 27, 2006 | 14.06 | 14.30 | 13.77 | 13.90 | 906,800 | -0.15(-1.07%) |
Dec 26, 2006 | 14.19 | 14.20 | 13.97 | 14.05 | 243,900 | -0.11(-0.78%) |
Dec 22, 2006 | 14.11 | 14.35 | 14.09 | 14.16 | 464,900 | +0.05(+0.35%) |
Dec 21, 2006 | 14.30 | 14.47 | 14.10 | 14.11 | 657,500 | -0.18(-1.26%) |
Dec 20, 2006 | 14.40 | 14.57 | 14.28 | 14.29 | 517,300 | -0.07(-0.49%) |
Dec 19, 2006 | 14.49 | 14.68 | 14.17 | 14.36 | 744,500 | -0.33(-2.25%) |
Dec 18, 2006 | 15.28 | 15.37 | 14.64 | 14.69 | 839,600 | -0.64(-4.17%) |
Dec 15, 2006 | 15.58 | 15.68 | 15.21 | 15.33 | 1,051,500 | -0.10(-0.65%) |
Dec 14, 2006 | 15.65 | 15.81 | 15.41 | 15.43 | 331,700 | -0.12(-0.77%) |
Dec 13, 2006 | 15.52 | 15.77 | 15.44 | 15.55 | 353,900 | +0.13(+0.84%) |
Dec 12, 2006 | 15.47 | 15.49 | 15.14 | 15.42 | 335,500 | -0.01(-0.06%) |
Dec 11, 2006 | 15.75 | 15.75 | 15.13 | 15.43 | 375,100 | -0.36(-2.28%) |
Dec 08, 2006 | 15.79 | 16.05 | 15.64 | 15.79 | 283,300 | -0.04(-0.25%) |
Dec 07, 2006 | 15.99 | 16.01 | 15.72 | 15.83 | 172,500 | -0.18(-1.12%) |
Dec 06, 2006 | 16.00 | 16.07 | 15.76 | 16.01 | 272,900 | -0.02(-0.12%) |
Dec 05, 2006 | 15.75 | 16.14 | 15.55 | 16.03 | 591,100 | +0.44(+2.82%) |
Dec 04, 2006 | 15.21 | 15.61 | 15.01 | 15.59 | 591,200 | +0.34(+2.23%) |
Dec 01, 2006 | 15.12 | 15.47 | 15.00 | 15.25 | 408,600 | -0.29(-1.87%) |
Nov 30, 2006 | 15.40 | 15.59 | 15.20 | 15.54 | 241,400 | +0.03(+0.19%) |
Nov 29, 2006 | 15.57 | 15.70 | 15.45 | 15.51 | 382,300 | -0.04(-0.26%) |
Nov 28, 2006 | 15.21 | 15.55 | 15.12 | 15.55 | 311,500 | +0.25(+1.63%) |
Nov 27, 2006 | 15.52 | 15.55 | 15.15 | 15.30 | 336,200 | -0.33(-2.11%) |
Nov 24, 2006 | 15.55 | 15.74 | 15.33 | 15.63 | 111,000 | -0.07(-0.45%) |
Nov 22, 2006 | 15.85 | 15.90 | 15.60 | 15.70 | 352,100 | -0.07(-0.44%) |
Nov 21, 2006 | 15.90 | 15.95 | 15.48 | 15.77 | 322,200 | -0.19(-1.19%) |
Nov 20, 2006 | 15.70 | 16.00 | 15.58 | 15.96 | 150,900 | +0.22(+1.40%) |
Nov 17, 2006 | 16.04 | 16.04 | 15.64 | 15.74 | 175,200 | -0.30(-1.87%) |
Nov 16, 2006 | 16.00 | 16.25 | 15.73 | 16.04 | 511,900 | +0.09(+0.56%) |
Nov 15, 2006 | 15.74 | 16.21 | 15.74 | 15.95 | 1,175,900 | +0.31(+1.98%) |
Nov 14, 2006 | 16.00 | 16.00 | 15.34 | 15.64 | 1,546,400 | -0.36(-2.25%) |
Nov 13, 2006 | 16.06 | 16.10 | 15.80 | 16.00 | 643,700 | -0.10(-0.62%) |
Nov 10, 2006 | 15.75 | 16.30 | 15.66 | 16.10 | 341,300 | +0.40(+2.55%) |
Nov 09, 2006 | 15.79 | 15.82 | 15.39 | 15.70 | 442,700 | -0.09(-0.57%) |
Nov 08, 2006 | 15.53 | 15.85 | 15.41 | 15.79 | 373,800 | +0.16(+1.02%) |
Nov 07, 2006 | 15.75 | 15.92 | 15.50 | 15.63 | 357,500 | -0.10(-0.64%) |
Nov 06, 2006 | 15.13 | 15.87 | 15.11 | 15.73 | 492,800 | +0.73(+4.87%) |
Nov 03, 2006 | 15.60 | 15.78 | 14.71 | 15.00 | 715,100 | -0.27(-1.77%) |
Nov 02, 2006 | 13.62 | 15.36 | 13.55 | 15.27 | 1,946,300 | +1.52(+11.05%) |
Nov 01, 2006 | 14.16 | 14.28 | 13.35 | 13.75 | 606,500 | -0.38(-2.69%) |
Oct 31, 2006 | 14.35 | 14.39 | 14.09 | 14.13 | 321,100 | -0.22(-1.53%) |
Oct 30, 2006 | 14.30 | 14.64 | 14.27 | 14.35 | 252,800 | -0.10(-0.69%) |
Oct 27, 2006 | 14.50 | 14.90 | 14.42 | 14.45 | 424,900 | -0.05(-0.34%) |
Oct 26, 2006 | 14.01 | 14.50 | 13.95 | 14.50 | 498,100 | +0.59(+4.24%) |
Oct 25, 2006 | 13.87 | 13.99 | 13.61 | 13.91 | 315,200 | +0.04(+0.29%) |
Oct 24, 2006 | 13.95 | 14.00 | 13.77 | 13.87 | 409,800 | -0.07(-0.50%) |
Oct 23, 2006 | 13.95 | 14.14 | 13.85 | 13.94 | 307,300 | -0.05(-0.36%) |
Oct 20, 2006 | 13.95 | 14.01 | 13.53 | 13.99 | 396,800 | +0.11(+0.79%) |
Oct 19, 2006 | 13.73 | 14.15 | 13.62 | 13.88 | 321,500 | +0.13(+0.95%) |
Oct 18, 2006 | 14.03 | 14.12 | 13.60 | 13.75 | 498,900 | -0.18(-1.29%) |
Oct 17, 2006 | 13.88 | 13.96 | 13.71 | 13.93 | 291,000 | -0.09(-0.64%) |
Oct 16, 2006 | 13.94 | 14.21 | 13.80 | 14.02 | 337,800 | +0.04(+0.29%) |
Oct 13, 2006 | 14.25 | 14.29 | 13.83 | 13.98 | 351,900 | -0.27(-1.89%) |
Oct 12, 2006 | 14.08 | 14.25 | 14.04 | 14.25 | 405,700 | +0.22(+1.57%) |
Oct 11, 2006 | 14.38 | 14.38 | 13.82 | 14.03 | 386,900 | -0.37(-2.57%) |
Oct 10, 2006 | 14.31 | 14.60 | 14.29 | 14.40 | 406,300 | +0.15(+1.05%) |
Oct 09, 2006 | 13.93 | 14.26 | 13.81 | 14.25 | 362,500 | +0.32(+2.30%) |
Oct 06, 2006 | 13.76 | 13.99 | 13.59 | 13.93 | 444,500 | +0.08(+0.58%) |
Oct 05, 2006 | 13.78 | 13.96 | 13.64 | 13.85 | 205,200 | +0.00(+0.00%) |
Oct 04, 2006 | 13.66 | 13.86 | 13.52 | 13.85 | 382,800 | +0.11(+0.80%) |
Oct 03, 2006 | 13.66 | 13.85 | 13.45 | 13.74 | 250,900 | +0.09(+0.66%) |