Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.79 | 15.83 | 15.42 | 15.44 | 750,966 | -0.33(-2.11%) |
Dec 28, 2006 | 15.76 | 15.87 | 15.73 | 15.78 | 603,192 | +0.01(+0.03%) |
Dec 27, 2006 | 15.53 | 15.83 | 15.46 | 15.77 | 798,020 | +0.32(+2.05%) |
Dec 26, 2006 | 15.27 | 15.54 | 15.27 | 15.45 | 743,408 | +0.15(+0.97%) |
Dec 22, 2006 | 15.56 | 15.56 | 15.24 | 15.30 | 668,575 | -0.21(-1.33%) |
Dec 21, 2006 | 15.51 | 15.62 | 15.38 | 15.51 | 1,074,672 | +0.01(+0.07%) |
Dec 20, 2006 | 15.53 | 15.55 | 15.42 | 15.50 | 1,166,323 | +0.00(+0.00%) |
Dec 19, 2006 | 15.11 | 15.54 | 15.11 | 15.50 | 1,270,067 | +0.33(+2.16%) |
Dec 18, 2006 | 15.34 | 15.41 | 15.12 | 15.17 | 1,035,744 | -0.17(-1.10%) |
Dec 15, 2006 | 15.64 | 15.73 | 15.31 | 15.34 | 1,435,983 | -0.26(-1.66%) |
Dec 14, 2006 | 15.65 | 15.73 | 15.53 | 15.60 | 1,112,277 | -0.08(-0.51%) |
Dec 13, 2006 | 15.63 | 15.72 | 15.49 | 15.68 | 1,301,436 | +0.15(+0.95%) |
Dec 12, 2006 | 15.72 | 15.76 | 15.38 | 15.53 | 1,264,209 | -0.29(-1.84%) |
Dec 11, 2006 | 16.28 | 16.28 | 15.74 | 15.82 | 967,904 | -0.53(-3.27%) |
Dec 08, 2006 | 15.90 | 16.43 | 15.88 | 16.36 | 1,276,303 | +0.42(+2.62%) |
Dec 07, 2006 | 16.16 | 16.31 | 15.91 | 15.94 | 588,830 | -0.17(-1.05%) |
Dec 06, 2006 | 16.24 | 16.34 | 16.04 | 16.11 | 513,620 | -0.12(-0.75%) |
Dec 05, 2006 | 16.20 | 16.30 | 16.02 | 16.23 | 645,710 | +0.12(+0.76%) |
Dec 04, 2006 | 15.74 | 16.18 | 15.56 | 16.11 | 1,225,092 | +0.43(+2.77%) |
Dec 01, 2006 | 15.36 | 15.81 | 15.29 | 15.67 | 1,165,000 | -0.06(-0.40%) |
Nov 30, 2006 | 16.02 | 16.02 | 15.65 | 15.74 | 874,553 | -0.29(-1.78%) |
Nov 29, 2006 | 15.73 | 16.08 | 15.73 | 16.02 | 629,837 | +0.35(+2.26%) |
Nov 28, 2006 | 15.55 | 15.99 | 15.51 | 15.67 | 937,858 | +0.12(+0.78%) |
Nov 27, 2006 | 16.36 | 16.36 | 15.42 | 15.55 | 1,131,741 | -0.84(-5.10%) |
Nov 24, 2006 | 16.25 | 16.45 | 16.12 | 16.38 | 123,964 | +0.05(+0.32%) |
Nov 22, 2006 | 16.23 | 16.40 | 16.08 | 16.33 | 860,947 | +0.19(+1.18%) |
Nov 21, 2006 | 16.06 | 16.19 | 15.98 | 16.14 | 595,633 | +0.03(+0.16%) |
Nov 20, 2006 | 16.06 | 16.33 | 15.94 | 16.11 | 1,040,657 | +0.04(+0.23%) |
Nov 17, 2006 | 16.30 | 16.30 | 15.91 | 16.08 | 1,599,442 | -0.24(-1.46%) |
Nov 16, 2006 | 16.56 | 16.58 | 16.24 | 16.31 | 852,632 | -0.13(-0.77%) |
Nov 15, 2006 | 15.95 | 16.68 | 15.95 | 16.44 | 1,702,997 | +0.46(+2.88%) |
Nov 14, 2006 | 15.82 | 16.03 | 15.72 | 15.98 | 1,117,568 | +0.24(+1.51%) |
Nov 13, 2006 | 15.79 | 15.90 | 15.59 | 15.74 | 1,878,173 | -0.10(-0.63%) |
Nov 10, 2006 | 15.92 | 16.01 | 15.66 | 15.84 | 1,471,887 | -0.12(-0.73%) |
Nov 09, 2006 | 16.17 | 16.29 | 15.86 | 15.96 | 1,261,563 | -0.11(-0.66%) |
Nov 08, 2006 | 15.83 | 16.08 | 15.77 | 16.07 | 1,162,921 | +0.14(+0.86%) |
Nov 07, 2006 | 15.88 | 16.07 | 15.82 | 15.93 | 816,728 | +0.06(+0.40%) |
Nov 06, 2006 | 15.81 | 16.01 | 15.73 | 15.87 | 699,567 | +0.19(+1.18%) |
Nov 03, 2006 | 15.45 | 15.76 | 15.35 | 15.68 | 1,103,018 | +0.11(+0.68%) |
Nov 02, 2006 | 15.35 | 15.72 | 15.26 | 15.57 | 998,328 | +0.09(+0.58%) |
Nov 01, 2006 | 15.99 | 16.04 | 15.43 | 15.48 | 1,010,044 | -0.42(-2.63%) |
Oct 31, 2006 | 15.63 | 15.98 | 15.63 | 15.90 | 1,007,966 | +0.20(+1.25%) |
Oct 30, 2006 | 15.74 | 15.88 | 15.53 | 15.71 | 1,121,159 | -0.10(-0.60%) |
Oct 27, 2006 | 16.51 | 16.53 | 15.67 | 15.80 | 1,268,366 | -0.83(-4.97%) |
Oct 26, 2006 | 16.48 | 16.66 | 16.36 | 16.63 | 1,015,902 | +0.09(+0.54%) |
Oct 25, 2006 | 16.02 | 16.61 | 15.90 | 16.54 | 1,573,931 | +0.65(+4.10%) |
Oct 24, 2006 | 15.56 | 16.11 | 15.53 | 15.89 | 1,574,687 | +0.23(+1.45%) |
Oct 23, 2006 | 15.64 | 15.85 | 15.52 | 15.66 | 1,333,750 | -0.10(-0.60%) |
Oct 20, 2006 | 16.17 | 16.17 | 15.66 | 15.75 | 1,362,662 | -0.48(-2.97%) |
Oct 19, 2006 | 15.84 | 16.26 | 15.82 | 16.24 | 1,054,263 | +0.31(+1.93%) |
Oct 18, 2006 | 16.32 | 16.46 | 15.85 | 15.93 | 1,480,580 | -0.39(-2.40%) |
Oct 17, 2006 | 16.65 | 16.65 | 16.24 | 16.32 | 1,342,254 | -0.47(-2.81%) |
Oct 16, 2006 | 16.41 | 16.88 | 16.41 | 16.79 | 1,062,956 | +0.37(+2.22%) |
Oct 13, 2006 | 16.57 | 16.72 | 16.27 | 16.43 | 1,549,932 | -0.22(-1.30%) |
Oct 12, 2006 | 16.09 | 16.71 | 16.09 | 16.64 | 1,135,898 | +0.66(+4.10%) |
Oct 11, 2006 | 16.07 | 16.19 | 15.83 | 15.99 | 1,189,566 | -0.21(-1.31%) |
Oct 10, 2006 | 16.01 | 16.39 | 15.99 | 16.20 | 1,718,682 | +0.25(+1.56%) |
Oct 09, 2006 | 15.81 | 16.14 | 15.67 | 15.95 | 1,546,908 | -0.04(-0.23%) |
Oct 06, 2006 | 15.89 | 16.11 | 15.63 | 15.99 | 1,489,461 | +0.03(+0.17%) |
Oct 05, 2006 | 15.32 | 16.01 | 15.23 | 15.96 | 2,727,593 | +0.69(+4.54%) |
Oct 04, 2006 | 15.11 | 15.35 | 15.06 | 15.27 | 1,540,294 | +0.17(+1.16%) |
Oct 03, 2006 | 15.35 | 15.40 | 15.06 | 15.09 | 1,929,006 | -0.32(-2.06%) |