Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.63 | 16.75 | 16.36 | 16.50 | 239,340 | -0.11(-0.68%) |
Dec 28, 2006 | 16.54 | 16.78 | 16.48 | 16.61 | 367,877 | +0.07(+0.45%) |
Dec 27, 2006 | 16.32 | 16.58 | 16.32 | 16.54 | 542,015 | +0.24(+1.47%) |
Dec 26, 2006 | 16.05 | 16.31 | 16.03 | 16.30 | 260,140 | +0.21(+1.31%) |
Dec 22, 2006 | 16.11 | 16.11 | 16.00 | 16.09 | 487,747 | -0.02(-0.14%) |
Dec 21, 2006 | 15.69 | 16.11 | 15.64 | 16.11 | 699,886 | +0.46(+2.97%) |
Dec 20, 2006 | 15.19 | 15.67 | 14.29 | 15.64 | 656,818 | +0.50(+3.32%) |
Dec 19, 2006 | 15.18 | 15.26 | 14.92 | 15.14 | 282,674 | -0.14(-0.88%) |
Dec 18, 2006 | 15.56 | 15.57 | 15.19 | 15.28 | 283,474 | -0.36(-2.30%) |
Dec 15, 2006 | 15.70 | 15.74 | 15.57 | 15.64 | 337,876 | -0.05(-0.33%) |
Dec 14, 2006 | 15.64 | 15.85 | 15.62 | 15.69 | 166,138 | +0.04(+0.24%) |
Dec 13, 2006 | 15.67 | 15.73 | 15.61 | 15.65 | 223,872 | -0.04(-0.24%) |
Dec 12, 2006 | 15.76 | 15.80 | 15.54 | 15.69 | 307,742 | -0.03(-0.19%) |
Dec 11, 2006 | 15.71 | 15.78 | 15.62 | 15.72 | 376,810 | -0.06(-0.38%) |
Dec 08, 2006 | 15.40 | 15.82 | 15.35 | 15.78 | 284,008 | +0.38(+2.48%) |
Dec 07, 2006 | 15.64 | 15.68 | 15.35 | 15.40 | 248,140 | -0.20(-1.30%) |
Dec 06, 2006 | 15.63 | 15.73 | 15.51 | 15.60 | 204,139 | -0.11(-0.72%) |
Dec 05, 2006 | 15.75 | 15.76 | 15.66 | 15.71 | 170,938 | -0.02(-0.10%) |
Dec 04, 2006 | 15.75 | 15.91 | 15.64 | 15.73 | 222,272 | -0.04(-0.24%) |
Dec 01, 2006 | 15.64 | 15.80 | 15.52 | 15.76 | 341,476 | +0.16(+1.01%) |
Nov 30, 2006 | 15.63 | 15.76 | 15.59 | 15.61 | 387,877 | -0.10(-0.62%) |
Nov 29, 2006 | 15.56 | 15.77 | 15.50 | 15.70 | 259,873 | +0.10(+0.67%) |
Nov 28, 2006 | 15.71 | 15.74 | 15.55 | 15.60 | 341,209 | -0.10(-0.62%) |
Nov 27, 2006 | 15.64 | 15.76 | 15.46 | 15.70 | 486,147 | -0.01(-0.10%) |
Nov 24, 2006 | 15.71 | 15.90 | 15.70 | 15.71 | 40,001 | +0.00(+0.00%) |
Nov 22, 2006 | 15.66 | 15.77 | 15.58 | 15.71 | 393,344 | +0.09(+0.58%) |
Nov 21, 2006 | 15.45 | 15.63 | 15.36 | 15.62 | 322,542 | +0.13(+0.87%) |
Nov 20, 2006 | 15.07 | 15.49 | 14.94 | 15.49 | 197,072 | +0.11(+0.68%) |
Nov 17, 2006 | 15.66 | 15.66 | 15.37 | 15.38 | 182,671 | -0.31(-1.96%) |
Nov 16, 2006 | 15.64 | 15.76 | 15.51 | 15.69 | 225,073 | +0.05(+0.34%) |
Nov 15, 2006 | 15.40 | 15.70 | 15.37 | 15.64 | 460,679 | +0.20(+1.31%) |
Nov 14, 2006 | 15.00 | 15.46 | 14.95 | 15.43 | 347,876 | +0.49(+3.26%) |
Nov 13, 2006 | 14.57 | 15.04 | 14.57 | 14.95 | 567,349 | +0.38(+2.57%) |
Nov 10, 2006 | 14.52 | 14.62 | 14.44 | 14.57 | 303,341 | +0.07(+0.47%) |
Nov 09, 2006 | 14.62 | 14.70 | 14.50 | 14.50 | 703,619 | -0.11(-0.77%) |
Nov 08, 2006 | 14.51 | 14.65 | 14.42 | 14.62 | 745,887 | +0.10(+0.67%) |
Nov 07, 2006 | 14.56 | 14.71 | 14.44 | 14.52 | 317,608 | -0.10(-0.67%) |
Nov 06, 2006 | 14.67 | 14.74 | 14.54 | 14.62 | 268,007 | -0.05(-0.36%) |
Nov 03, 2006 | 14.74 | 14.81 | 14.61 | 14.67 | 496,813 | -0.07(-0.51%) |
Nov 02, 2006 | 14.60 | 14.96 | 14.59 | 14.74 | 442,412 | +0.04(+0.25%) |
Nov 01, 2006 | 14.85 | 14.92 | 14.63 | 14.71 | 370,410 | -0.14(-0.96%) |
Oct 31, 2006 | 14.97 | 15.01 | 14.79 | 14.85 | 290,541 | -0.15(-1.00%) |
Oct 30, 2006 | 14.87 | 15.04 | 14.84 | 15.00 | 170,804 | +0.10(+0.70%) |
Oct 27, 2006 | 14.98 | 15.01 | 14.81 | 14.89 | 208,805 | -0.07(-0.45%) |
Oct 26, 2006 | 15.24 | 15.28 | 14.92 | 14.96 | 574,016 | -0.22(-1.43%) |
Oct 25, 2006 | 14.92 | 15.36 | 14.90 | 15.18 | 503,080 | +0.41(+2.79%) |
Oct 24, 2006 | 14.76 | 14.89 | 14.62 | 14.77 | 162,004 | -0.01(-0.05%) |
Oct 23, 2006 | 14.70 | 15.01 | 14.47 | 14.77 | 470,413 | -0.03(-0.20%) |
Oct 20, 2006 | 15.04 | 15.04 | 14.70 | 14.80 | 274,541 | -0.19(-1.30%) |
Oct 19, 2006 | 14.94 | 15.05 | 14.93 | 15.00 | 165,871 | -0.01(-0.05%) |
Oct 18, 2006 | 15.37 | 15.52 | 14.89 | 15.01 | 363,076 | -0.31(-2.01%) |
Oct 17, 2006 | 15.12 | 15.35 | 15.12 | 15.31 | 266,807 | +0.13(+0.84%) |
Oct 16, 2006 | 15.27 | 15.43 | 15.15 | 15.19 | 243,073 | -0.23(-1.51%) |
Oct 13, 2006 | 15.43 | 15.52 | 15.34 | 15.42 | 201,339 | -0.02(-0.15%) |
Oct 12, 2006 | 15.40 | 15.47 | 15.28 | 15.44 | 256,407 | +0.09(+0.59%) |
Oct 11, 2006 | 15.34 | 15.47 | 15.24 | 15.35 | 80,535 | -0.02(-0.15%) |
Oct 10, 2006 | 15.37 | 15.47 | 15.22 | 15.37 | 311,075 | +0.01(+0.05%) |
Oct 09, 2006 | 15.00 | 15.39 | 14.95 | 15.37 | 195,872 | +0.26(+1.69%) |
Oct 06, 2006 | 15.65 | 15.65 | 14.84 | 15.11 | 343,209 | -0.53(-3.40%) |
Oct 05, 2006 | 15.45 | 15.69 | 15.42 | 15.64 | 166,671 | +0.25(+1.61%) |
Oct 04, 2006 | 15.19 | 15.48 | 15.19 | 15.40 | 146,937 | +0.20(+1.28%) |
Oct 03, 2006 | 15.13 | 15.32 | 15.10 | 15.20 | 559,615 | +0.11(+0.70%) |