Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.55 | 16.76 | 16.36 | 16.46 | 277,392 | -0.01(-0.06%) |
Dec 28, 2006 | 16.28 | 16.64 | 16.22 | 16.46 | 830,629 | +0.18(+1.11%) |
Dec 27, 2006 | 16.31 | 16.37 | 16.25 | 16.28 | 906,061 | +0.16(+1.01%) |
Dec 26, 2006 | 16.10 | 16.17 | 16.06 | 16.12 | 600,354 | +0.00(+0.00%) |
Dec 22, 2006 | 16.12 | 16.21 | 16.06 | 16.12 | 997,861 | +0.19(+1.19%) |
Dec 21, 2006 | 15.98 | 16.17 | 15.92 | 15.93 | 623,027 | -0.01(-0.06%) |
Dec 20, 2006 | 15.94 | 16.05 | 15.88 | 15.94 | 262,240 | +0.02(+0.11%) |
Dec 19, 2006 | 16.08 | 16.09 | 15.75 | 15.92 | 932,274 | -0.33(-2.06%) |
Dec 18, 2006 | 16.27 | 16.33 | 16.09 | 16.26 | 471,390 | +0.14(+0.90%) |
Dec 15, 2006 | 16.27 | 16.27 | 16.08 | 16.11 | 364,548 | -0.03(-0.17%) |
Dec 14, 2006 | 16.06 | 16.24 | 15.97 | 16.14 | 929,619 | +0.56(+3.60%) |
Dec 13, 2006 | 15.75 | 16.00 | 15.57 | 15.58 | 908,273 | +0.39(+2.56%) |
Dec 12, 2006 | 15.29 | 15.29 | 15.02 | 15.19 | 308,361 | -0.24(-1.58%) |
Dec 11, 2006 | 15.36 | 15.43 | 15.20 | 15.43 | 395,848 | -0.05(-0.35%) |
Dec 08, 2006 | 15.51 | 15.55 | 15.37 | 15.49 | 663,066 | +0.16(+1.06%) |
Dec 07, 2006 | 15.20 | 15.35 | 15.15 | 15.33 | 601,791 | +0.17(+1.13%) |
Dec 06, 2006 | 15.30 | 15.30 | 15.04 | 15.15 | 505,898 | -0.25(-1.64%) |
Dec 05, 2006 | 15.42 | 15.48 | 15.33 | 15.41 | 565,956 | -0.06(-0.41%) |
Dec 04, 2006 | 15.53 | 15.54 | 15.41 | 15.47 | 608,538 | -0.01(-0.06%) |
Dec 01, 2006 | 15.19 | 15.48 | 15.11 | 15.48 | 1,161,886 | +0.38(+2.52%) |
Nov 30, 2006 | 14.92 | 15.10 | 14.89 | 15.10 | 792,692 | +0.23(+1.58%) |
Nov 29, 2006 | 14.73 | 14.87 | 14.70 | 14.86 | 718,367 | +0.36(+2.49%) |
Nov 28, 2006 | 14.47 | 14.55 | 14.35 | 14.50 | 722,902 | +0.03(+0.19%) |
Nov 27, 2006 | 14.98 | 14.98 | 14.42 | 14.48 | 1,360,640 | -0.54(-3.61%) |
Nov 24, 2006 | 14.94 | 15.04 | 14.85 | 15.02 | 795,015 | +0.19(+1.28%) |
Nov 22, 2006 | 14.66 | 14.83 | 14.51 | 14.83 | 1,255,677 | +0.31(+2.12%) |
Nov 21, 2006 | 14.47 | 14.55 | 14.38 | 14.52 | 1,497,013 | +0.14(+0.94%) |
Nov 20, 2006 | 14.39 | 14.46 | 14.26 | 14.38 | 1,499,779 | +0.01(+0.06%) |
Nov 17, 2006 | 14.42 | 14.52 | 14.24 | 14.38 | 4,556,519 | -0.50(-3.34%) |
Nov 16, 2006 | 15.51 | 15.51 | 14.87 | 14.87 | 1,323,588 | -0.80(-5.13%) |
Nov 15, 2006 | 15.65 | 15.69 | 15.46 | 15.68 | 317,099 | -0.10(-0.63%) |
Nov 14, 2006 | 15.83 | 15.89 | 15.67 | 15.78 | 383,571 | -0.05(-0.29%) |
Nov 13, 2006 | 15.99 | 15.99 | 15.75 | 15.82 | 715,602 | +0.04(+0.23%) |
Nov 10, 2006 | 15.84 | 15.96 | 15.74 | 15.79 | 292,102 | +0.22(+1.39%) |
Nov 09, 2006 | 15.81 | 15.81 | 15.52 | 15.57 | 233,483 | -0.09(-0.58%) |
Nov 08, 2006 | 15.89 | 15.89 | 15.56 | 15.66 | 480,570 | -0.23(-1.42%) |
Nov 07, 2006 | 16.18 | 16.30 | 15.88 | 15.89 | 790,149 | -0.07(-0.45%) |
Nov 06, 2006 | 15.69 | 15.99 | 15.68 | 15.96 | 744,359 | +0.22(+1.38%) |
Nov 03, 2006 | 15.63 | 15.80 | 15.56 | 15.74 | 644,705 | +0.52(+3.39%) |
Nov 02, 2006 | 15.34 | 15.34 | 15.19 | 15.23 | 322,408 | +0.11(+0.72%) |
Nov 01, 2006 | 15.19 | 15.36 | 15.06 | 15.12 | 468,404 | -0.07(-0.48%) |
Oct 31, 2006 | 15.32 | 15.33 | 15.07 | 15.19 | 490,193 | -0.21(-1.35%) |
Oct 30, 2006 | 15.46 | 15.52 | 15.30 | 15.40 | 729,538 | -0.05(-0.29%) |
Oct 27, 2006 | 14.95 | 15.60 | 14.73 | 15.44 | 1,986,211 | +1.16(+8.10%) |
Oct 26, 2006 | 14.10 | 14.40 | 14.10 | 14.29 | 292,766 | +0.22(+1.54%) |
Oct 25, 2006 | 14.12 | 14.22 | 14.07 | 14.07 | 272,083 | -0.11(-0.77%) |
Oct 24, 2006 | 14.21 | 14.24 | 14.02 | 14.18 | 376,050 | +0.01(+0.06%) |
Oct 23, 2006 | 14.46 | 14.46 | 14.17 | 14.17 | 105,626 | -0.15(-1.07%) |
Oct 20, 2006 | 14.47 | 14.47 | 14.25 | 14.32 | 359,902 | -0.10(-0.69%) |
Oct 19, 2006 | 14.56 | 14.57 | 14.38 | 14.42 | 254,940 | -0.17(-1.18%) |
Oct 18, 2006 | 14.47 | 14.62 | 14.47 | 14.59 | 416,863 | +0.46(+3.26%) |
Oct 17, 2006 | 14.29 | 14.32 | 14.07 | 14.13 | 222,422 | -0.19(-1.33%) |
Oct 16, 2006 | 14.38 | 14.46 | 14.27 | 14.32 | 192,228 | -0.10(-0.69%) |
Oct 13, 2006 | 14.32 | 14.47 | 14.29 | 14.42 | 249,852 | +0.35(+2.51%) |
Oct 12, 2006 | 13.98 | 14.10 | 13.93 | 14.07 | 296,084 | +0.10(+0.71%) |
Oct 11, 2006 | 13.82 | 13.98 | 13.79 | 13.97 | 327,053 | +0.15(+1.11%) |
Oct 10, 2006 | 14.11 | 14.06 | 13.79 | 13.82 | 774,222 | -0.02(-0.13%) |
Oct 09, 2006 | 14.01 | 14.07 | 13.79 | 13.83 | 160,706 | -0.23(-1.61%) |
Oct 06, 2006 | 14.15 | 14.15 | 13.91 | 14.06 | 162,476 | -0.09(-0.64%) |
Oct 05, 2006 | 13.94 | 14.15 | 13.88 | 14.15 | 204,947 | +0.09(+0.64%) |
Oct 04, 2006 | 13.93 | 14.08 | 13.89 | 14.06 | 222,091 | +0.05(+0.32%) |
Oct 03, 2006 | 14.10 | 14.17 | 13.98 | 14.01 | 375,940 | -0.04(-0.26%) |