Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.34 | 14.51 | 14.34 | 14.34 | 119,803 | -0.06(-0.44%) |
Dec 28, 2006 | 14.61 | 14.66 | 14.41 | 14.41 | 117,684 | -0.25(-1.71%) |
Dec 27, 2006 | 14.75 | 14.82 | 14.39 | 14.66 | 169,108 | -0.07(-0.49%) |
Dec 26, 2006 | 14.60 | 14.92 | 14.47 | 14.73 | 109,094 | +0.12(+0.80%) |
Dec 22, 2006 | 14.45 | 14.61 | 14.35 | 14.61 | 66,594 | +0.13(+0.93%) |
Dec 21, 2006 | 14.61 | 14.68 | 14.42 | 14.48 | 128,392 | -0.09(-0.62%) |
Dec 20, 2006 | 14.43 | 14.66 | 14.42 | 14.57 | 138,543 | +0.17(+1.18%) |
Dec 19, 2006 | 14.39 | 14.60 | 14.31 | 14.40 | 177,585 | -0.09(-0.62%) |
Dec 18, 2006 | 14.70 | 14.82 | 14.36 | 14.49 | 186,286 | -0.15(-1.04%) |
Dec 15, 2006 | 14.57 | 14.70 | 14.51 | 14.64 | 318,248 | +0.01(+0.06%) |
Dec 14, 2006 | 14.76 | 14.83 | 14.60 | 14.63 | 301,962 | -0.04(-0.31%) |
Dec 13, 2006 | 14.61 | 14.74 | 14.55 | 14.68 | 80,649 | +0.08(+0.55%) |
Dec 12, 2006 | 14.55 | 14.66 | 14.33 | 14.59 | 113,222 | +0.04(+0.25%) |
Dec 11, 2006 | 14.61 | 14.76 | 14.35 | 14.56 | 142,670 | -0.14(-0.98%) |
Dec 08, 2006 | 14.76 | 14.93 | 14.64 | 14.70 | 370,119 | -0.05(-0.36%) |
Dec 07, 2006 | 14.58 | 15.12 | 14.57 | 14.76 | 876,327 | -0.73(-4.69%) |
Dec 06, 2006 | 15.37 | 15.65 | 15.24 | 15.48 | 76,857 | +0.07(+0.47%) |
Dec 05, 2006 | 15.46 | 15.68 | 15.20 | 15.41 | 125,715 | +0.07(+0.47%) |
Dec 04, 2006 | 14.93 | 15.51 | 14.79 | 15.34 | 155,610 | +0.46(+3.07%) |
Dec 01, 2006 | 14.70 | 14.95 | 14.57 | 14.88 | 210,269 | -0.07(-0.48%) |
Nov 30, 2006 | 15.20 | 15.23 | 14.72 | 14.95 | 137,985 | -0.11(-0.71%) |
Nov 29, 2006 | 15.06 | 15.24 | 14.86 | 15.06 | 125,046 | +0.16(+1.08%) |
Nov 28, 2006 | 14.70 | 14.93 | 14.38 | 14.90 | 140,886 | +0.13(+0.91%) |
Nov 27, 2006 | 14.88 | 14.88 | 14.33 | 14.76 | 243,845 | -0.25(-1.67%) |
Nov 24, 2006 | 14.84 | 15.02 | 14.58 | 15.02 | 42,388 | +0.05(+0.36%) |
Nov 22, 2006 | 15.06 | 15.08 | 14.75 | 14.96 | 138,432 | -0.07(-0.48%) |
Nov 21, 2006 | 14.97 | 15.08 | 14.83 | 15.03 | 91,470 | +0.10(+0.66%) |
Nov 20, 2006 | 14.72 | 15.03 | 14.68 | 14.94 | 273,629 | +0.22(+1.52%) |
Nov 17, 2006 | 14.79 | 14.79 | 14.48 | 14.71 | 87,900 | -0.08(-0.55%) |
Nov 16, 2006 | 15.06 | 15.20 | 14.74 | 14.79 | 149,698 | -0.14(-0.96%) |
Nov 15, 2006 | 14.57 | 15.11 | 14.57 | 14.94 | 230,459 | +0.44(+3.03%) |
Nov 14, 2006 | 14.50 | 14.78 | 14.16 | 14.50 | 347,920 | +0.07(+0.50%) |
Nov 13, 2006 | 13.66 | 14.55 | 13.66 | 14.42 | 357,737 | +0.80(+5.86%) |
Nov 10, 2006 | 13.81 | 13.81 | 13.27 | 13.63 | 498,734 | -0.22(-1.55%) |
Nov 09, 2006 | 13.49 | 14.09 | 13.49 | 13.84 | 421,431 | +0.18(+1.31%) |
Nov 08, 2006 | 13.67 | 13.95 | 13.55 | 13.66 | 234,810 | -0.23(-1.68%) |
Nov 07, 2006 | 13.85 | 14.13 | 13.59 | 13.90 | 257,008 | +0.00(+0.00%) |
Nov 06, 2006 | 13.91 | 14.06 | 13.63 | 13.90 | 281,995 | +0.16(+1.18%) |
Nov 03, 2006 | 14.75 | 14.79 | 13.61 | 13.73 | 342,120 | -0.99(-6.70%) |
Nov 02, 2006 | 14.97 | 15.18 | 14.70 | 14.72 | 129,731 | -0.42(-2.78%) |
Nov 01, 2006 | 15.78 | 15.98 | 14.97 | 15.14 | 226,332 | -0.66(-4.20%) |
Oct 31, 2006 | 16.41 | 16.41 | 15.70 | 15.80 | 147,132 | -0.60(-3.66%) |
Oct 30, 2006 | 16.11 | 16.58 | 15.78 | 16.41 | 641,294 | +0.16(+0.99%) |
Oct 27, 2006 | 16.58 | 16.65 | 16.19 | 16.24 | 77,080 | -0.40(-2.42%) |
Oct 26, 2006 | 16.23 | 16.67 | 15.99 | 16.65 | 136,201 | +0.54(+3.34%) |
Oct 25, 2006 | 15.96 | 16.41 | 15.77 | 16.11 | 105,525 | +0.19(+1.18%) |
Oct 24, 2006 | 15.82 | 15.99 | 15.72 | 15.92 | 41,830 | +0.01(+0.06%) |
Oct 23, 2006 | 15.85 | 16.15 | 15.58 | 15.91 | 73,399 | -0.07(-0.45%) |
Oct 20, 2006 | 16.45 | 16.45 | 15.82 | 15.98 | 120,361 | -0.37(-2.25%) |
Oct 19, 2006 | 16.09 | 16.83 | 16.05 | 16.35 | 715,028 | +0.19(+1.16%) |
Oct 18, 2006 | 16.58 | 16.84 | 16.10 | 16.16 | 73,399 | -0.29(-1.74%) |
Oct 17, 2006 | 16.36 | 16.63 | 16.00 | 16.45 | 104,521 | -0.08(-0.49%) |
Oct 16, 2006 | 16.09 | 16.87 | 16.06 | 16.53 | 89,350 | +0.40(+2.50%) |
Oct 13, 2006 | 16.00 | 16.13 | 15.85 | 16.13 | 127,946 | +0.17(+1.07%) |
Oct 12, 2006 | 15.28 | 16.09 | 15.28 | 15.96 | 161,634 | +0.83(+5.51%) |
Oct 11, 2006 | 15.78 | 15.78 | 14.80 | 15.12 | 94,816 | -0.74(-4.69%) |
Oct 10, 2006 | 15.46 | 16.14 | 15.46 | 15.87 | 273,740 | +0.47(+3.03%) |
Oct 09, 2006 | 15.18 | 15.51 | 14.90 | 15.40 | 78,865 | +0.22(+1.48%) |
Oct 06, 2006 | 15.59 | 15.60 | 15.11 | 15.18 | 106,529 | -0.40(-2.59%) |
Oct 05, 2006 | 14.93 | 15.66 | 14.91 | 15.58 | 105,636 | +0.62(+4.13%) |
Oct 04, 2006 | 14.25 | 14.97 | 14.22 | 14.96 | 94,481 | +0.71(+4.97%) |
Oct 03, 2006 | 14.04 | 14.45 | 13.68 | 14.25 | 166,319 | +0.22(+1.60%) |