Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.97 | 15.04 | 14.90 | 14.90 | 116,765 | -0.07(-0.46%) |
Dec 28, 2006 | 14.91 | 15.07 | 14.91 | 14.97 | 53,035 | -0.01(-0.09%) |
Dec 27, 2006 | 14.91 | 15.05 | 14.91 | 14.99 | 68,313 | +0.07(+0.49%) |
Dec 26, 2006 | 14.89 | 15.04 | 14.89 | 14.91 | 82,499 | +0.02(+0.12%) |
Dec 22, 2006 | 14.91 | 14.96 | 14.89 | 14.90 | 61,983 | -0.01(-0.09%) |
Dec 21, 2006 | 14.85 | 15.03 | 14.85 | 14.91 | 77,916 | +0.06(+0.43%) |
Dec 20, 2006 | 14.85 | 14.91 | 14.79 | 14.85 | 72,678 | +0.02(+0.15%) |
Dec 19, 2006 | 14.85 | 14.89 | 14.76 | 14.82 | 79,444 | -0.02(-0.15%) |
Dec 18, 2006 | 15.01 | 15.03 | 14.81 | 14.85 | 95,376 | -0.14(-0.92%) |
Dec 15, 2006 | 15.03 | 15.09 | 14.96 | 14.98 | 94,285 | -0.02(-0.15%) |
Dec 14, 2006 | 15.05 | 15.16 | 15.01 | 15.01 | 130,951 | -0.13(-0.85%) |
Dec 13, 2006 | 15.17 | 15.17 | 15.03 | 15.13 | 149,721 | +0.06(+0.36%) |
Dec 12, 2006 | 14.96 | 15.12 | 14.94 | 15.08 | 86,646 | +0.03(+0.21%) |
Dec 11, 2006 | 15.03 | 15.12 | 14.97 | 15.05 | 90,574 | -0.02(-0.12%) |
Dec 08, 2006 | 14.96 | 15.12 | 14.96 | 15.07 | 83,154 | +0.11(+0.70%) |
Dec 07, 2006 | 15.03 | 15.06 | 14.93 | 14.96 | 67,221 | -0.11(-0.76%) |
Dec 06, 2006 | 14.98 | 15.12 | 14.98 | 15.07 | 53,690 | +0.02(+0.15%) |
Dec 05, 2006 | 15.07 | 15.12 | 14.98 | 15.05 | 64,821 | -0.04(-0.24%) |
Dec 04, 2006 | 14.93 | 15.09 | 14.85 | 15.09 | 153,431 | +0.16(+1.07%) |
Dec 01, 2006 | 14.88 | 14.98 | 14.80 | 14.93 | 83,590 | +0.02(+0.12%) |
Nov 30, 2006 | 14.80 | 14.99 | 14.66 | 14.91 | 172,201 | +0.06(+0.43%) |
Nov 29, 2006 | 14.66 | 14.89 | 14.61 | 14.85 | 206,467 | +0.17(+1.16%) |
Nov 28, 2006 | 14.68 | 14.79 | 14.57 | 14.68 | 160,852 | +0.01(+0.06%) |
Nov 27, 2006 | 14.71 | 14.80 | 14.67 | 14.67 | 80,535 | -0.14(-0.96%) |
Nov 24, 2006 | 14.75 | 14.81 | 14.71 | 14.81 | 59,583 | +0.11(+0.72%) |
Nov 22, 2006 | 14.75 | 14.80 | 14.66 | 14.70 | 82,281 | -0.00(-0.03%) |
Nov 21, 2006 | 14.73 | 14.82 | 14.63 | 14.71 | 130,733 | +0.05(+0.31%) |
Nov 20, 2006 | 14.66 | 14.74 | 14.54 | 14.66 | 142,300 | +0.02(+0.16%) |
Nov 17, 2006 | 14.39 | 14.64 | 14.06 | 14.64 | 129,423 | +0.19(+1.33%) |
Nov 16, 2006 | 14.89 | 14.89 | 14.45 | 14.45 | 155,614 | -0.50(-3.34%) |
Nov 15, 2006 | 14.91 | 14.95 | 14.73 | 14.95 | 111,963 | +0.26(+1.78%) |
Nov 14, 2006 | 14.76 | 14.79 | 14.68 | 14.68 | 105,852 | -0.06(-0.37%) |
Nov 13, 2006 | 14.59 | 14.77 | 14.59 | 14.74 | 171,764 | +0.08(+0.56%) |
Nov 10, 2006 | 14.62 | 14.74 | 14.57 | 14.66 | 92,102 | +0.02(+0.13%) |
Nov 09, 2006 | 14.85 | 14.85 | 14.63 | 14.64 | 121,785 | -0.02(-0.16%) |
Nov 08, 2006 | 15.07 | 15.07 | 14.61 | 14.66 | 189,006 | -0.46(-3.06%) |
Nov 07, 2006 | 15.03 | 15.14 | 15.01 | 15.12 | 211,705 | +0.12(+0.79%) |
Nov 06, 2006 | 14.82 | 15.02 | 14.82 | 15.01 | 178,094 | +0.18(+1.24%) |
Nov 03, 2006 | 14.68 | 14.85 | 14.68 | 14.82 | 134,007 | +0.15(+1.03%) |
Nov 02, 2006 | 14.68 | 14.73 | 14.59 | 14.67 | 149,721 | +0.00(+0.00%) |
Nov 01, 2006 | 14.59 | 14.74 | 14.52 | 14.67 | 127,896 | +0.03(+0.22%) |
Oct 31, 2006 | 14.57 | 14.65 | 14.51 | 14.64 | 180,058 | +0.08(+0.57%) |
Oct 30, 2006 | 14.57 | 14.70 | 14.52 | 14.56 | 176,566 | -0.01(-0.09%) |
Oct 27, 2006 | 14.55 | 14.72 | 14.48 | 14.57 | 108,253 | +0.02(+0.16%) |
Oct 26, 2006 | 14.41 | 14.57 | 14.41 | 14.55 | 125,931 | +0.04(+0.28%) |
Oct 25, 2006 | 14.43 | 14.52 | 14.34 | 14.51 | 140,336 | +0.05(+0.35%) |
Oct 24, 2006 | 14.27 | 14.51 | 14.25 | 14.46 | 173,947 | +0.14(+0.96%) |
Oct 23, 2006 | 14.30 | 14.32 | 14.21 | 14.32 | 88,174 | +0.07(+0.48%) |
Oct 20, 2006 | 14.23 | 14.29 | 14.20 | 14.25 | 70,713 | +0.00(+0.00%) |
Oct 19, 2006 | 14.16 | 14.26 | 14.08 | 14.25 | 99,959 | +0.07(+0.48%) |
Oct 18, 2006 | 14.23 | 14.29 | 14.13 | 14.18 | 78,789 | -0.01(-0.10%) |
Oct 17, 2006 | 14.16 | 14.23 | 14.09 | 14.19 | 73,332 | +0.08(+0.58%) |
Oct 16, 2006 | 13.96 | 14.17 | 13.94 | 14.11 | 168,491 | +0.16(+1.12%) |
Oct 13, 2006 | 13.97 | 13.98 | 13.93 | 13.96 | 88,392 | -0.02(-0.13%) |
Oct 12, 2006 | 13.98 | 14.02 | 13.93 | 13.97 | 164,344 | +0.00(+0.00%) |
Oct 11, 2006 | 14.11 | 14.11 | 13.97 | 13.97 | 75,515 | -0.07(-0.49%) |
Oct 10, 2006 | 14.11 | 14.11 | 13.98 | 14.04 | 97,122 | -0.11(-0.74%) |
Oct 09, 2006 | 14.16 | 14.17 | 14.08 | 14.15 | 75,297 | -0.01(-0.06%) |
Oct 06, 2006 | 14.11 | 14.16 | 14.07 | 14.16 | 119,384 | +0.05(+0.32%) |
Oct 05, 2006 | 14.11 | 14.14 | 14.07 | 14.11 | 75,515 | +0.07(+0.49%) |
Oct 04, 2006 | 13.97 | 14.06 | 13.91 | 14.04 | 111,308 | +0.09(+0.66%) |
Oct 03, 2006 | 14.02 | 14.10 | 13.93 | 13.95 | 95,376 | -0.11(-0.81%) |