Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.39 | 14.39 | 13.54 | 13.90 | 355,600 | -0.54(-3.74%) |
Dec 28, 2006 | 14.46 | 14.86 | 14.16 | 14.44 | 123,800 | -0.13(-0.89%) |
Dec 27, 2006 | 15.13 | 15.29 | 14.45 | 14.57 | 161,600 | -0.76(-4.96%) |
Dec 26, 2006 | 15.35 | 15.58 | 14.75 | 15.33 | 93,800 | -0.12(-0.78%) |
Dec 22, 2006 | 14.90 | 15.57 | 14.90 | 15.45 | 73,600 | +0.48(+3.21%) |
Dec 21, 2006 | 14.85 | 15.00 | 14.60 | 14.97 | 58,800 | -0.03(-0.20%) |
Dec 20, 2006 | 15.00 | 15.25 | 14.90 | 15.00 | 82,700 | -0.22(-1.45%) |
Dec 19, 2006 | 15.50 | 15.60 | 14.70 | 15.22 | 196,400 | -0.40(-2.56%) |
Dec 18, 2006 | 15.75 | 15.84 | 15.45 | 15.62 | 97,900 | -0.13(-0.83%) |
Dec 15, 2006 | 15.85 | 15.88 | 15.75 | 15.75 | 47,200 | +0.00(+0.00%) |
Dec 14, 2006 | 15.60 | 15.88 | 15.51 | 15.75 | 103,800 | +0.15(+0.96%) |
Dec 13, 2006 | 15.60 | 15.90 | 15.60 | 15.60 | 69,600 | +0.03(+0.19%) |
Dec 12, 2006 | 15.52 | 15.80 | 15.52 | 15.57 | 53,100 | +0.03(+0.19%) |
Dec 11, 2006 | 15.76 | 15.90 | 15.50 | 15.54 | 113,100 | -0.46(-2.88%) |
Dec 08, 2006 | 15.64 | 16.12 | 15.56 | 16.00 | 90,700 | +0.18(+1.14%) |
Dec 07, 2006 | 16.12 | 16.28 | 15.77 | 15.82 | 66,700 | -0.40(-2.47%) |
Dec 06, 2006 | 15.82 | 16.39 | 15.82 | 16.22 | 145,700 | +0.26(+1.63%) |
Dec 05, 2006 | 16.20 | 16.34 | 15.77 | 15.96 | 133,100 | -0.39(-2.39%) |
Dec 04, 2006 | 16.49 | 16.49 | 16.08 | 16.35 | 182,500 | -0.08(-0.49%) |
Dec 01, 2006 | 15.55 | 16.49 | 15.51 | 16.43 | 300,300 | +0.76(+4.85%) |
Nov 30, 2006 | 15.35 | 15.99 | 15.25 | 15.67 | 308,700 | +0.29(+1.89%) |
Nov 29, 2006 | 14.76 | 15.43 | 14.76 | 15.38 | 194,400 | +0.42(+2.81%) |
Nov 28, 2006 | 14.91 | 15.05 | 14.90 | 14.96 | 64,200 | +0.05(+0.34%) |
Nov 27, 2006 | 14.90 | 15.10 | 14.60 | 14.91 | 135,100 | +0.01(+0.07%) |
Nov 24, 2006 | 14.80 | 15.15 | 14.70 | 14.90 | 87,600 | +0.11(+0.74%) |
Nov 22, 2006 | 14.42 | 14.85 | 14.18 | 14.79 | 80,700 | +0.57(+4.01%) |
Nov 21, 2006 | 14.35 | 14.50 | 14.02 | 14.22 | 150,600 | +0.11(+0.78%) |
Nov 20, 2006 | 14.50 | 14.60 | 13.91 | 14.11 | 161,300 | -0.31(-2.15%) |
Nov 17, 2006 | 14.74 | 14.85 | 14.40 | 14.42 | 90,000 | -0.32(-2.17%) |
Nov 16, 2006 | 15.20 | 15.27 | 14.70 | 14.74 | 124,000 | -0.46(-3.03%) |
Nov 15, 2006 | 14.98 | 15.36 | 14.82 | 15.20 | 186,200 | +0.57(+3.90%) |
Nov 14, 2006 | 15.18 | 15.19 | 14.57 | 14.63 | 89,900 | -0.46(-3.05%) |
Nov 13, 2006 | 15.18 | 15.31 | 14.74 | 15.09 | 94,000 | +0.04(+0.27%) |
Nov 10, 2006 | 15.49 | 15.50 | 15.00 | 15.05 | 125,800 | -0.38(-2.46%) |
Nov 09, 2006 | 15.17 | 15.50 | 14.80 | 15.43 | 320,000 | +0.57(+3.84%) |
Nov 08, 2006 | 13.46 | 15.10 | 13.46 | 14.86 | 530,800 | +1.16(+8.47%) |
Nov 07, 2006 | 13.60 | 13.80 | 13.10 | 13.70 | 79,000 | +0.00(+0.00%) |
Nov 06, 2006 | 13.82 | 13.85 | 13.25 | 13.70 | 49,000 | +0.10(+0.74%) |
Nov 03, 2006 | 13.60 | 13.65 | 13.45 | 13.60 | 37,600 | +0.15(+1.12%) |
Nov 02, 2006 | 13.50 | 13.70 | 13.44 | 13.45 | 69,700 | +0.10(+0.75%) |
Nov 01, 2006 | 13.77 | 13.95 | 13.02 | 13.35 | 80,800 | -0.38(-2.77%) |
Oct 31, 2006 | 13.25 | 13.73 | 13.22 | 13.73 | 106,400 | +0.33(+2.46%) |
Oct 30, 2006 | 13.65 | 13.75 | 13.25 | 13.40 | 93,900 | -0.37(-2.69%) |
Oct 27, 2006 | 13.98 | 14.05 | 13.75 | 13.77 | 72,600 | -0.12(-0.86%) |
Oct 26, 2006 | 13.95 | 14.10 | 13.80 | 13.89 | 85,700 | +0.02(+0.14%) |
Oct 25, 2006 | 14.10 | 14.15 | 13.81 | 13.87 | 103,300 | -0.03(-0.22%) |
Oct 24, 2006 | 14.07 | 14.20 | 13.67 | 13.90 | 83,200 | -0.01(-0.07%) |
Oct 23, 2006 | 13.85 | 13.99 | 12.06 | 13.91 | 218,500 | -0.16(-1.14%) |
Oct 20, 2006 | 14.25 | 14.34 | 13.87 | 14.07 | 89,900 | -0.20(-1.40%) |
Oct 19, 2006 | 14.05 | 14.44 | 14.05 | 14.27 | 81,600 | -0.03(-0.21%) |
Oct 18, 2006 | 14.75 | 15.25 | 14.03 | 14.30 | 130,500 | -0.11(-0.76%) |
Oct 17, 2006 | 14.38 | 14.47 | 13.90 | 14.41 | 172,200 | +0.11(+0.77%) |
Oct 16, 2006 | 13.55 | 14.38 | 13.44 | 14.30 | 266,500 | +0.70(+5.15%) |
Oct 13, 2006 | 13.44 | 13.70 | 13.31 | 13.60 | 144,500 | +0.29(+2.18%) |
Oct 12, 2006 | 13.02 | 13.39 | 13.02 | 13.31 | 88,900 | +0.21(+1.60%) |
Oct 11, 2006 | 13.36 | 13.46 | 13.04 | 13.10 | 83,600 | -0.26(-1.95%) |
Oct 10, 2006 | 13.06 | 13.45 | 13.06 | 13.36 | 187,600 | +0.35(+2.69%) |
Oct 09, 2006 | 12.75 | 13.06 | 12.65 | 13.01 | 151,800 | +0.25(+1.96%) |
Oct 06, 2006 | 12.29 | 12.95 | 12.00 | 12.76 | 204,600 | +0.27(+2.16%) |
Oct 05, 2006 | 12.38 | 12.50 | 12.20 | 12.49 | 90,900 | +0.27(+2.22%) |
Oct 04, 2006 | 11.90 | 12.29 | 11.70 | 12.22 | 212,800 | +0.13(+1.07%) |
Oct 03, 2006 | 12.28 | 12.35 | 11.85 | 12.09 | 172,800 | -0.42(-3.36%) |