Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.23 | 17.31 | 16.93 | 17.07 | 123,031 | -0.08(-0.47%) |
Dec 28, 2006 | 17.20 | 17.24 | 16.67 | 17.15 | 117,024 | -0.05(-0.29%) |
Dec 27, 2006 | 17.19 | 17.24 | 16.78 | 17.20 | 73,916 | +0.13(+0.76%) |
Dec 26, 2006 | 16.50 | 17.25 | 16.44 | 17.07 | 174,296 | +0.50(+3.02%) |
Dec 22, 2006 | 16.49 | 16.61 | 16.32 | 16.57 | 97,257 | +0.01(+0.06%) |
Dec 21, 2006 | 16.56 | 16.71 | 16.43 | 16.56 | 94,483 | +0.00(+0.00%) |
Dec 20, 2006 | 16.51 | 16.84 | 16.28 | 16.56 | 115,185 | +0.07(+0.45%) |
Dec 19, 2006 | 16.12 | 16.96 | 16.03 | 16.48 | 114,985 | +0.36(+2.20%) |
Dec 18, 2006 | 16.17 | 16.60 | 16.04 | 16.13 | 112,768 | +0.09(+0.56%) |
Dec 15, 2006 | 16.10 | 16.29 | 15.87 | 16.04 | 104,520 | -0.10(-0.62%) |
Dec 14, 2006 | 16.12 | 16.67 | 16.10 | 16.14 | 129,982 | +0.01(+0.06%) |
Dec 13, 2006 | 16.50 | 16.95 | 16.05 | 16.13 | 147,936 | -0.48(-2.89%) |
Dec 12, 2006 | 17.55 | 17.68 | 16.22 | 16.61 | 346,801 | -0.93(-5.30%) |
Dec 11, 2006 | 17.69 | 17.78 | 17.43 | 17.54 | 137,441 | -0.24(-1.35%) |
Dec 08, 2006 | 17.79 | 17.92 | 17.50 | 17.78 | 116,572 | -0.16(-0.89%) |
Dec 07, 2006 | 18.45 | 18.46 | 17.76 | 17.94 | 148,046 | -0.44(-2.39%) |
Dec 06, 2006 | 17.70 | 18.44 | 17.46 | 18.38 | 223,537 | +0.71(+4.02%) |
Dec 05, 2006 | 17.52 | 17.70 | 17.11 | 17.67 | 144,385 | +0.20(+1.14%) |
Dec 04, 2006 | 17.28 | 17.88 | 17.28 | 17.47 | 138,373 | +0.20(+1.16%) |
Dec 01, 2006 | 17.58 | 17.80 | 17.01 | 17.27 | 220,509 | -0.23(-1.31%) |
Nov 30, 2006 | 17.38 | 17.83 | 17.31 | 17.50 | 191,400 | +0.21(+1.21%) |
Nov 29, 2006 | 16.96 | 17.50 | 16.96 | 17.29 | 221,343 | +0.41(+2.43%) |
Nov 28, 2006 | 16.80 | 16.90 | 16.13 | 16.88 | 233,404 | -0.05(-0.30%) |
Nov 27, 2006 | 17.55 | 17.70 | 16.50 | 16.93 | 369,067 | -0.57(-3.26%) |
Nov 24, 2006 | 17.13 | 17.53 | 17.11 | 17.50 | 145,089 | +0.11(+0.63%) |
Nov 22, 2006 | 17.20 | 17.45 | 17.02 | 17.39 | 324,831 | +0.37(+2.17%) |
Nov 21, 2006 | 16.10 | 17.07 | 16.02 | 17.02 | 451,011 | +1.04(+6.51%) |
Nov 20, 2006 | 16.08 | 16.09 | 15.86 | 15.98 | 230,728 | +0.02(+0.13%) |
Nov 17, 2006 | 16.07 | 16.15 | 15.88 | 15.96 | 162,806 | -0.02(-0.13%) |
Nov 16, 2006 | 16.32 | 16.50 | 15.84 | 15.98 | 268,149 | -0.12(-0.75%) |
Nov 15, 2006 | 15.58 | 16.18 | 15.36 | 16.10 | 297,578 | +0.47(+3.01%) |
Nov 14, 2006 | 15.66 | 15.73 | 15.08 | 15.63 | 266,535 | +0.03(+0.19%) |
Nov 13, 2006 | 14.74 | 15.92 | 14.65 | 15.60 | 682,209 | +1.03(+7.07%) |
Nov 10, 2006 | 14.93 | 15.19 | 13.61 | 14.57 | 689,244 | +0.06(+0.41%) |
Nov 09, 2006 | 14.41 | 14.75 | 14.32 | 14.51 | 519,416 | +0.20(+1.42%) |
Nov 08, 2006 | 14.19 | 14.33 | 13.90 | 14.31 | 161,822 | +0.08(+0.54%) |
Nov 07, 2006 | 14.50 | 14.70 | 14.16 | 14.23 | 198,175 | -0.14(-0.97%) |
Nov 06, 2006 | 13.75 | 14.57 | 13.66 | 14.37 | 269,394 | +0.76(+5.58%) |
Nov 03, 2006 | 13.25 | 13.70 | 13.00 | 13.61 | 279,881 | +0.36(+2.72%) |
Nov 02, 2006 | 13.25 | 13.30 | 13.20 | 13.25 | 94,907 | +0.00(+0.00%) |
Nov 01, 2006 | 13.40 | 13.50 | 13.20 | 13.25 | 87,869 | -0.08(-0.60%) |
Oct 31, 2006 | 13.22 | 13.76 | 13.22 | 13.33 | 288,731 | +0.11(+0.83%) |
Oct 30, 2006 | 13.25 | 13.58 | 13.10 | 13.22 | 307,743 | +0.14(+1.07%) |
Oct 27, 2006 | 12.80 | 13.12 | 12.80 | 13.08 | 195,620 | +0.30(+2.35%) |
Oct 26, 2006 | 13.01 | 13.09 | 12.70 | 12.78 | 272,924 | -0.21(-1.62%) |
Oct 25, 2006 | 13.06 | 13.06 | 12.95 | 12.99 | 33,373 | +0.01(+0.08%) |
Oct 24, 2006 | 13.11 | 13.19 | 12.95 | 12.98 | 70,942 | -0.10(-0.76%) |
Oct 23, 2006 | 13.19 | 13.21 | 13.05 | 13.08 | 38,258 | -0.07(-0.53%) |
Oct 20, 2006 | 13.30 | 13.31 | 13.05 | 13.15 | 58,417 | -0.09(-0.68%) |
Oct 19, 2006 | 13.17 | 13.42 | 13.11 | 13.24 | 46,087 | +0.09(+0.68%) |
Oct 18, 2006 | 13.12 | 13.53 | 13.11 | 13.15 | 167,690 | -0.04(-0.30%) |
Oct 17, 2006 | 12.82 | 13.19 | 12.82 | 13.19 | 143,979 | +0.37(+2.89%) |
Oct 16, 2006 | 13.00 | 13.02 | 12.75 | 12.82 | 218,919 | -0.26(-1.99%) |
Oct 13, 2006 | 13.26 | 13.28 | 13.01 | 13.08 | 129,692 | -0.17(-1.28%) |
Oct 12, 2006 | 13.42 | 13.42 | 13.22 | 13.25 | 91,967 | -0.05(-0.38%) |
Oct 11, 2006 | 13.25 | 13.45 | 13.15 | 13.30 | 137,247 | -0.04(-0.30%) |
Oct 10, 2006 | 13.40 | 13.47 | 13.18 | 13.34 | 129,216 | -0.05(-0.37%) |
Oct 09, 2006 | 13.40 | 13.41 | 13.35 | 13.39 | 94,142 | +0.03(+0.22%) |
Oct 06, 2006 | 13.35 | 13.47 | 13.20 | 13.36 | 130,087 | -0.03(-0.22%) |
Oct 05, 2006 | 13.50 | 13.51 | 13.26 | 13.39 | 95,364 | +0.00(+0.00%) |
Oct 04, 2006 | 13.28 | 13.42 | 13.20 | 13.39 | 177,912 | +0.12(+0.90%) |
Oct 03, 2006 | 13.13 | 13.55 | 13.06 | 13.27 | 147,815 | +0.16(+1.22%) |