Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.76 | 14.89 | 14.72 | 14.86 | 278,500 | +0.08(+0.52%) |
Dec 28, 2006 | 14.81 | 14.89 | 14.72 | 14.78 | 153,225 | -0.03(-0.20%) |
Dec 27, 2006 | 14.58 | 14.92 | 14.58 | 14.81 | 406,300 | +0.20(+1.38%) |
Dec 26, 2006 | 14.47 | 14.65 | 14.47 | 14.61 | 229,333 | +0.15(+1.07%) |
Dec 22, 2006 | 14.46 | 14.47 | 14.19 | 14.46 | 409,667 | -0.04(-0.25%) |
Dec 21, 2006 | 14.40 | 14.69 | 14.32 | 14.49 | 403,606 | +0.12(+0.87%) |
Dec 20, 2006 | 14.31 | 14.41 | 14.22 | 14.37 | 324,467 | +0.14(+0.96%) |
Dec 19, 2006 | 14.36 | 14.40 | 14.14 | 14.23 | 267,218 | -0.19(-1.32%) |
Dec 18, 2006 | 14.55 | 14.66 | 14.32 | 14.42 | 224,450 | -0.18(-1.26%) |
Dec 15, 2006 | 14.78 | 14.81 | 14.52 | 14.60 | 727,905 | -0.15(-1.05%) |
Dec 14, 2006 | 14.67 | 15.11 | 14.67 | 14.76 | 426,505 | +0.01(+0.08%) |
Dec 13, 2006 | 14.92 | 14.94 | 14.72 | 14.75 | 1,100,698 | -0.15(-1.00%) |
Dec 12, 2006 | 14.94 | 15.04 | 14.84 | 14.89 | 300,894 | -0.04(-0.28%) |
Dec 11, 2006 | 14.85 | 15.03 | 14.84 | 14.94 | 621,994 | +0.03(+0.20%) |
Dec 08, 2006 | 15.04 | 15.17 | 14.82 | 14.91 | 718,139 | -0.14(-0.95%) |
Dec 07, 2006 | 15.09 | 15.26 | 15.04 | 15.05 | 530,227 | -0.04(-0.24%) |
Dec 06, 2006 | 15.19 | 15.27 | 15.00 | 15.08 | 1,158,116 | -0.19(-1.24%) |
Dec 05, 2006 | 15.56 | 15.57 | 15.22 | 15.28 | 1,398,225 | -0.29(-1.83%) |
Dec 04, 2006 | 15.33 | 15.68 | 15.33 | 15.56 | 348,377 | +0.29(+1.91%) |
Dec 01, 2006 | 15.29 | 15.67 | 15.17 | 15.27 | 260,146 | -0.16(-1.04%) |
Nov 30, 2006 | 15.31 | 15.48 | 15.08 | 15.43 | 484,428 | +0.07(+0.43%) |
Nov 29, 2006 | 15.30 | 15.49 | 15.19 | 15.36 | 213,505 | +0.21(+1.41%) |
Nov 28, 2006 | 15.13 | 15.25 | 14.97 | 15.15 | 238,088 | -0.05(-0.31%) |
Nov 27, 2006 | 15.74 | 15.75 | 15.19 | 15.20 | 222,261 | -0.65(-4.09%) |
Nov 24, 2006 | 15.64 | 15.95 | 15.64 | 15.85 | 51,692 | +0.10(+0.64%) |
Nov 22, 2006 | 15.77 | 15.94 | 15.66 | 15.74 | 311,670 | +0.03(+0.19%) |
Nov 21, 2006 | 15.60 | 15.72 | 15.41 | 15.71 | 1,314,709 | +0.20(+1.26%) |
Nov 20, 2006 | 15.21 | 15.70 | 15.11 | 15.52 | 134,872 | +0.37(+2.47%) |
Nov 17, 2006 | 15.29 | 15.29 | 15.06 | 15.14 | 148,679 | -0.15(-0.97%) |
Nov 16, 2006 | 15.39 | 15.48 | 15.26 | 15.29 | 103,385 | -0.05(-0.35%) |
Nov 15, 2006 | 15.23 | 15.51 | 15.17 | 15.35 | 152,046 | +0.13(+0.86%) |
Nov 14, 2006 | 14.97 | 15.22 | 14.88 | 15.22 | 814,452 | +0.26(+1.75%) |
Nov 13, 2006 | 14.87 | 15.05 | 14.84 | 14.95 | 143,291 | +0.09(+0.60%) |
Nov 10, 2006 | 14.68 | 15.05 | 14.53 | 14.87 | 687,157 | +0.20(+1.38%) |
Nov 09, 2006 | 15.03 | 15.04 | 14.66 | 14.66 | 200,540 | -0.29(-1.95%) |
Nov 08, 2006 | 14.85 | 15.01 | 14.85 | 14.95 | 432,567 | +0.02(+0.12%) |
Nov 07, 2006 | 15.11 | 15.17 | 14.89 | 14.94 | 477,356 | -0.14(-0.95%) |
Nov 06, 2006 | 15.01 | 15.17 | 14.90 | 15.08 | 343,663 | +0.12(+0.83%) |
Nov 03, 2006 | 14.91 | 15.20 | 14.78 | 14.95 | 505,812 | +0.14(+0.92%) |
Nov 02, 2006 | 14.78 | 14.91 | 14.68 | 14.82 | 140,765 | -0.07(-0.48%) |
Nov 01, 2006 | 15.17 | 15.38 | 14.87 | 14.89 | 136,387 | -0.29(-1.88%) |
Oct 31, 2006 | 15.32 | 15.49 | 15.07 | 15.17 | 195,657 | -0.06(-0.39%) |
Oct 30, 2006 | 15.06 | 15.45 | 15.04 | 15.23 | 317,732 | +0.09(+0.59%) |
Oct 27, 2006 | 15.48 | 15.62 | 15.00 | 15.14 | 208,285 | -0.45(-2.86%) |
Oct 26, 2006 | 15.78 | 15.78 | 15.53 | 15.59 | 176,293 | +0.02(+0.11%) |
Oct 25, 2006 | 15.45 | 15.70 | 15.36 | 15.57 | 133,020 | +0.11(+0.73%) |
Oct 24, 2006 | 15.56 | 15.73 | 15.46 | 15.46 | 89,746 | -0.13(-0.84%) |
Oct 23, 2006 | 15.63 | 15.74 | 15.49 | 15.59 | 142,449 | -0.12(-0.79%) |
Oct 20, 2006 | 15.86 | 15.86 | 15.59 | 15.71 | 69,204 | -0.05(-0.34%) |
Oct 19, 2006 | 15.71 | 15.79 | 15.50 | 15.77 | 364,542 | -0.05(-0.30%) |
Oct 18, 2006 | 16.05 | 16.11 | 15.66 | 15.82 | 207,780 | -0.12(-0.75%) |
Oct 17, 2006 | 15.81 | 16.06 | 15.58 | 15.93 | 122,580 | +0.03(+0.19%) |
Oct 16, 2006 | 15.76 | 15.93 | 15.74 | 15.90 | 114,666 | +0.11(+0.68%) |
Oct 13, 2006 | 15.68 | 15.84 | 15.56 | 15.80 | 148,005 | +0.12(+0.80%) |
Oct 12, 2006 | 15.54 | 15.68 | 15.52 | 15.67 | 156,593 | +0.24(+1.54%) |
Oct 11, 2006 | 15.68 | 15.69 | 15.16 | 15.44 | 208,622 | -0.25(-1.59%) |
Oct 10, 2006 | 15.55 | 15.87 | 15.44 | 15.68 | 92,440 | +0.14(+0.88%) |
Oct 09, 2006 | 15.29 | 15.56 | 15.27 | 15.55 | 39,906 | +0.18(+1.20%) |
Oct 06, 2006 | 15.55 | 15.55 | 15.25 | 15.36 | 113,151 | -0.26(-1.64%) |
Oct 05, 2006 | 15.44 | 15.73 | 15.30 | 15.62 | 142,786 | +0.21(+1.39%) |
Oct 04, 2006 | 15.07 | 15.41 | 15.03 | 15.41 | 189,932 | +0.32(+2.13%) |
Oct 03, 2006 | 14.81 | 15.27 | 14.61 | 15.08 | 119,549 | +0.20(+1.32%) |