Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.63 | 16.03 | 15.44 | 16.03 | 37,959 | +0.20(+1.27%) |
Dec 28, 2006 | 15.72 | 15.92 | 15.40 | 15.83 | 35,039 | -0.05(-0.29%) |
Dec 27, 2006 | 15.41 | 15.93 | 15.41 | 15.87 | 67,158 | +0.46(+2.98%) |
Dec 26, 2006 | 16.18 | 16.18 | 15.41 | 15.41 | 52,234 | -0.56(-3.51%) |
Dec 22, 2006 | 15.57 | 16.49 | 15.26 | 15.98 | 67,158 | +0.26(+1.65%) |
Dec 21, 2006 | 15.12 | 15.72 | 15.10 | 15.72 | 12,977 | +0.52(+3.43%) |
Dec 20, 2006 | 15.49 | 15.49 | 14.95 | 15.20 | 46,718 | -0.32(-2.09%) |
Dec 19, 2006 | 15.52 | 15.72 | 15.49 | 15.52 | 14,275 | -0.28(-1.76%) |
Dec 18, 2006 | 15.72 | 16.03 | 15.42 | 15.80 | 38,932 | +0.08(+0.49%) |
Dec 15, 2006 | 15.73 | 15.80 | 15.72 | 15.72 | 35,363 | -0.06(-0.39%) |
Dec 14, 2006 | 15.81 | 15.86 | 15.73 | 15.78 | 18,168 | -0.24(-1.52%) |
Dec 13, 2006 | 15.90 | 16.06 | 15.80 | 16.02 | 14,924 | -0.02(-0.12%) |
Dec 12, 2006 | 15.81 | 16.04 | 15.73 | 16.04 | 21,088 | +0.24(+1.50%) |
Dec 11, 2006 | 16.03 | 16.12 | 15.72 | 15.81 | 29,848 | -0.19(-1.19%) |
Dec 08, 2006 | 15.95 | 16.15 | 15.87 | 16.00 | 12,004 | -0.06(-0.38%) |
Dec 07, 2006 | 15.92 | 16.17 | 15.72 | 16.06 | 21,412 | +0.06(+0.39%) |
Dec 06, 2006 | 15.87 | 16.00 | 15.69 | 16.00 | 18,817 | +0.12(+0.78%) |
Dec 05, 2006 | 15.94 | 16.02 | 15.87 | 15.87 | 14,599 | +0.05(+0.31%) |
Dec 04, 2006 | 15.80 | 16.03 | 15.80 | 15.82 | 14,924 | +0.10(+0.67%) |
Dec 01, 2006 | 15.50 | 15.73 | 15.41 | 15.72 | 18,168 | +0.13(+0.81%) |
Nov 30, 2006 | 15.44 | 15.68 | 15.44 | 15.59 | 12,653 | +0.21(+1.38%) |
Nov 29, 2006 | 15.10 | 15.41 | 15.03 | 15.38 | 51,260 | +0.43(+2.87%) |
Nov 28, 2006 | 14.88 | 15.10 | 14.83 | 14.95 | 44,123 | +0.00(+0.02%) |
Nov 27, 2006 | 15.37 | 15.49 | 14.89 | 14.95 | 77,540 | -0.41(-2.67%) |
Nov 24, 2006 | 15.30 | 15.68 | 15.30 | 15.36 | 7,462 | -0.05(-0.34%) |
Nov 22, 2006 | 15.47 | 15.47 | 15.29 | 15.41 | 14,599 | -0.05(-0.34%) |
Nov 21, 2006 | 15.63 | 15.63 | 15.28 | 15.46 | 21,088 | -0.16(-1.04%) |
Nov 20, 2006 | 15.64 | 16.04 | 15.57 | 15.63 | 25,630 | -0.32(-2.03%) |
Nov 17, 2006 | 15.64 | 16.03 | 15.64 | 15.95 | 4,217 | +0.31(+1.99%) |
Nov 16, 2006 | 15.50 | 15.87 | 15.49 | 15.64 | 20,439 | +0.14(+0.87%) |
Nov 15, 2006 | 15.80 | 15.80 | 15.10 | 15.50 | 28,225 | -0.07(-0.46%) |
Nov 14, 2006 | 16.10 | 16.28 | 15.32 | 15.57 | 65,860 | -0.38(-2.36%) |
Nov 13, 2006 | 15.57 | 16.33 | 15.57 | 15.95 | 17,843 | +0.40(+2.58%) |
Nov 10, 2006 | 15.53 | 15.57 | 15.41 | 15.55 | 8,435 | -0.00(-0.03%) |
Nov 09, 2006 | 15.55 | 15.57 | 15.15 | 15.55 | 9,408 | +0.07(+0.43%) |
Nov 08, 2006 | 15.43 | 15.72 | 15.14 | 15.49 | 23,034 | -0.10(-0.63%) |
Nov 07, 2006 | 15.41 | 15.87 | 15.41 | 15.59 | 13,301 | +0.15(+1.00%) |
Nov 06, 2006 | 15.24 | 15.47 | 15.20 | 15.43 | 18,168 | -0.04(-0.26%) |
Nov 03, 2006 | 15.62 | 15.78 | 15.23 | 15.47 | 53,207 | -0.26(-1.67%) |
Nov 02, 2006 | 16.09 | 16.09 | 15.63 | 15.73 | 16,870 | -0.20(-1.26%) |
Nov 01, 2006 | 16.12 | 16.71 | 15.74 | 15.94 | 14,924 | -0.31(-1.90%) |
Oct 31, 2006 | 15.95 | 16.29 | 15.95 | 16.24 | 8,110 | +0.26(+1.64%) |
Oct 30, 2006 | 16.49 | 16.72 | 15.75 | 15.98 | 27,577 | -0.35(-2.17%) |
Oct 27, 2006 | 16.59 | 16.80 | 16.31 | 16.34 | 16,546 | -0.09(-0.56%) |
Oct 26, 2006 | 16.69 | 16.77 | 16.34 | 16.43 | 12,328 | -0.20(-1.21%) |
Oct 25, 2006 | 16.42 | 17.18 | 16.34 | 16.63 | 44,772 | +0.22(+1.31%) |
Oct 24, 2006 | 16.64 | 16.95 | 15.65 | 16.41 | 149,889 | -1.49(-8.32%) |
Oct 23, 2006 | 17.41 | 17.91 | 17.41 | 17.90 | 19,790 | +0.07(+0.41%) |
Oct 20, 2006 | 17.48 | 17.85 | 17.48 | 17.83 | 12,653 | +0.57(+3.29%) |
Oct 19, 2006 | 17.26 | 17.48 | 17.11 | 17.26 | 2,919 | +0.28(+1.63%) |
Oct 18, 2006 | 16.64 | 17.18 | 16.55 | 16.98 | 29,523 | +0.40(+2.42%) |
Oct 17, 2006 | 17.11 | 17.60 | 16.14 | 16.58 | 80,460 | -0.26(-1.56%) |
Oct 16, 2006 | 16.37 | 16.86 | 16.35 | 16.84 | 54,829 | +0.66(+4.10%) |
Oct 13, 2006 | 15.41 | 16.26 | 15.38 | 16.18 | 45,745 | +0.62(+3.98%) |
Oct 12, 2006 | 15.38 | 15.56 | 15.34 | 15.56 | 12,004 | +0.23(+1.49%) |
Oct 11, 2006 | 15.74 | 15.74 | 15.29 | 15.33 | 8,110 | -0.20(-1.29%) |
Oct 10, 2006 | 15.72 | 15.87 | 15.11 | 15.53 | 25,954 | -0.45(-2.80%) |
Oct 09, 2006 | 15.57 | 16.10 | 15.57 | 15.98 | 16,221 | +0.29(+1.87%) |
Oct 06, 2006 | 16.03 | 16.33 | 15.60 | 15.69 | 18,817 | -0.57(-3.51%) |
Oct 05, 2006 | 16.21 | 16.57 | 16.03 | 16.26 | 14,599 | +0.23(+1.44%) |
Oct 04, 2006 | 14.96 | 16.34 | 14.89 | 16.03 | 61,967 | +0.46(+2.97%) |
Oct 03, 2006 | 16.83 | 17.00 | 15.57 | 15.57 | 35,687 | -1.53(-8.96%) |