Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.87 | 16.94 | 16.70 | 16.70 | 321,405 | -0.21(-1.22%) |
Dec 28, 2006 | 17.14 | 17.17 | 16.87 | 16.91 | 579,455 | -0.24(-1.41%) |
Dec 27, 2006 | 16.98 | 17.48 | 16.96 | 17.15 | 462,802 | +0.17(+1.00%) |
Dec 26, 2006 | 16.93 | 17.14 | 16.93 | 16.98 | 374,973 | -0.01(-0.04%) |
Dec 22, 2006 | 17.06 | 17.13 | 16.92 | 16.99 | 191,565 | -0.12(-0.69%) |
Dec 21, 2006 | 17.26 | 17.51 | 16.91 | 17.11 | 389,113 | -0.17(-0.98%) |
Dec 20, 2006 | 17.28 | 17.62 | 17.16 | 17.28 | 340,304 | +0.03(+0.17%) |
Dec 19, 2006 | 17.32 | 17.42 | 17.17 | 17.25 | 487,003 | -0.18(-1.05%) |
Dec 18, 2006 | 17.08 | 17.65 | 17.08 | 17.43 | 478,437 | +0.43(+2.51%) |
Dec 15, 2006 | 17.06 | 17.06 | 16.76 | 17.01 | 681,423 | -0.05(-0.30%) |
Dec 14, 2006 | 15.83 | 17.38 | 15.78 | 17.06 | 992,088 | +1.25(+7.91%) |
Dec 13, 2006 | 16.76 | 16.76 | 15.48 | 15.81 | 889,984 | +0.40(+2.58%) |
Dec 12, 2006 | 15.26 | 15.41 | 15.14 | 15.41 | 140,309 | +0.08(+0.53%) |
Dec 11, 2006 | 15.37 | 15.40 | 15.27 | 15.33 | 109,718 | -0.08(-0.53%) |
Dec 08, 2006 | 15.26 | 15.41 | 15.06 | 15.41 | 106,999 | +0.15(+0.96%) |
Dec 07, 2006 | 15.37 | 15.41 | 15.26 | 15.26 | 124,401 | -0.15(-0.95%) |
Dec 06, 2006 | 15.27 | 15.41 | 15.25 | 15.41 | 115,836 | +0.07(+0.43%) |
Dec 05, 2006 | 15.36 | 15.41 | 15.33 | 15.34 | 125,761 | -0.05(-0.33%) |
Dec 04, 2006 | 15.33 | 15.40 | 15.23 | 15.39 | 200,946 | +0.06(+0.38%) |
Dec 01, 2006 | 15.16 | 15.34 | 14.94 | 15.34 | 250,299 | +0.06(+0.39%) |
Nov 30, 2006 | 15.25 | 15.34 | 15.13 | 15.28 | 148,330 | +0.00(+0.00%) |
Nov 29, 2006 | 15.18 | 15.34 | 15.05 | 15.28 | 112,709 | +0.14(+0.92%) |
Nov 28, 2006 | 14.89 | 15.14 | 14.89 | 15.14 | 142,484 | +0.20(+1.33%) |
Nov 27, 2006 | 15.25 | 15.25 | 14.86 | 14.94 | 153,225 | -0.38(-2.45%) |
Nov 24, 2006 | 15.12 | 15.34 | 15.10 | 15.31 | 26,375 | +0.08(+0.53%) |
Nov 22, 2006 | 15.31 | 15.33 | 15.17 | 15.23 | 50,032 | -0.07(-0.43%) |
Nov 21, 2006 | 15.35 | 15.35 | 15.23 | 15.30 | 154,992 | -0.05(-0.34%) |
Nov 20, 2006 | 15.26 | 15.37 | 15.19 | 15.35 | 149,826 | +0.09(+0.58%) |
Nov 17, 2006 | 15.25 | 15.29 | 15.12 | 15.26 | 183,136 | +0.01(+0.05%) |
Nov 16, 2006 | 15.21 | 15.30 | 15.15 | 15.25 | 150,641 | +0.04(+0.29%) |
Nov 15, 2006 | 15.15 | 15.22 | 15.09 | 15.21 | 187,486 | +0.07(+0.44%) |
Nov 14, 2006 | 15.08 | 15.15 | 14.71 | 15.14 | 239,558 | +0.10(+0.64%) |
Nov 13, 2006 | 14.87 | 15.07 | 14.86 | 15.05 | 178,105 | +0.11(+0.74%) |
Nov 10, 2006 | 14.69 | 14.94 | 14.67 | 14.94 | 137,589 | +0.20(+1.35%) |
Nov 09, 2006 | 14.79 | 15.00 | 14.61 | 14.74 | 210,599 | -0.24(-1.57%) |
Nov 08, 2006 | 14.75 | 15.02 | 14.75 | 14.98 | 171,443 | +0.15(+1.04%) |
Nov 07, 2006 | 14.71 | 14.92 | 14.71 | 14.82 | 199,043 | +0.09(+0.60%) |
Nov 06, 2006 | 14.67 | 14.78 | 14.55 | 14.73 | 310,257 | +0.05(+0.35%) |
Nov 03, 2006 | 14.45 | 14.68 | 14.40 | 14.68 | 174,162 | +0.27(+1.89%) |
Nov 02, 2006 | 14.42 | 14.57 | 14.40 | 14.41 | 125,897 | -0.11(-0.76%) |
Nov 01, 2006 | 14.61 | 14.70 | 14.50 | 14.52 | 215,902 | -0.09(-0.60%) |
Oct 31, 2006 | 14.71 | 14.71 | 14.52 | 14.61 | 288,911 | -0.10(-0.70%) |
Oct 30, 2006 | 14.49 | 14.71 | 14.45 | 14.71 | 230,313 | +0.20(+1.37%) |
Oct 27, 2006 | 14.64 | 14.67 | 14.50 | 14.51 | 137,454 | -0.12(-0.85%) |
Oct 26, 2006 | 14.56 | 14.64 | 14.47 | 14.64 | 181,776 | +0.08(+0.56%) |
Oct 25, 2006 | 14.47 | 14.58 | 14.36 | 14.56 | 182,456 | +0.09(+0.61%) |
Oct 24, 2006 | 14.52 | 14.52 | 14.36 | 14.47 | 97,210 | -0.05(-0.35%) |
Oct 23, 2006 | 14.39 | 14.53 | 14.38 | 14.52 | 156,216 | +0.06(+0.41%) |
Oct 20, 2006 | 14.47 | 14.52 | 14.41 | 14.46 | 148,602 | -0.01(-0.05%) |
Oct 19, 2006 | 14.39 | 14.51 | 14.34 | 14.47 | 213,318 | +0.06(+0.41%) |
Oct 18, 2006 | 14.53 | 14.56 | 14.34 | 14.41 | 228,002 | -0.10(-0.66%) |
Oct 17, 2006 | 14.34 | 14.51 | 14.25 | 14.50 | 167,772 | +0.01(+0.10%) |
Oct 16, 2006 | 14.37 | 14.62 | 14.37 | 14.49 | 172,123 | +0.12(+0.82%) |
Oct 13, 2006 | 14.34 | 14.41 | 14.20 | 14.37 | 229,769 | +0.03(+0.20%) |
Oct 12, 2006 | 14.12 | 14.34 | 14.12 | 14.34 | 283,473 | +0.26(+1.83%) |
Oct 11, 2006 | 14.07 | 14.18 | 13.98 | 14.09 | 241,462 | -0.03(-0.21%) |
Oct 10, 2006 | 14.11 | 14.18 | 14.03 | 14.11 | 238,063 | +0.01(+0.05%) |
Oct 09, 2006 | 13.95 | 14.19 | 13.93 | 14.11 | 255,873 | +0.08(+0.58%) |
Oct 06, 2006 | 14.00 | 14.09 | 13.92 | 14.03 | 257,097 | -0.05(-0.37%) |
Oct 05, 2006 | 13.79 | 14.12 | 13.79 | 14.08 | 325,484 | +0.24(+1.70%) |
Oct 04, 2006 | 13.86 | 13.96 | 13.78 | 13.84 | 402,844 | -0.06(-0.42%) |
Oct 03, 2006 | 13.76 | 13.98 | 13.73 | 13.90 | 225,691 | +0.14(+1.02%) |