Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.71 | 15.78 | 15.55 | 15.61 | 495,172 | -0.13(-0.86%) |
Dec 28, 2006 | 15.93 | 15.93 | 15.73 | 15.74 | 208,524 | -0.16(-1.01%) |
Dec 27, 2006 | 15.77 | 15.96 | 15.77 | 15.90 | 229,552 | +0.16(+1.02%) |
Dec 26, 2006 | 15.49 | 15.79 | 15.45 | 15.74 | 232,510 | +0.20(+1.25%) |
Dec 22, 2006 | 15.57 | 15.60 | 15.47 | 15.54 | 282,908 | +0.02(+0.10%) |
Dec 21, 2006 | 15.43 | 15.70 | 15.43 | 15.53 | 618,980 | +0.12(+0.75%) |
Dec 20, 2006 | 15.23 | 15.43 | 15.16 | 15.41 | 478,230 | +0.27(+1.78%) |
Dec 19, 2006 | 15.19 | 15.22 | 15.03 | 15.14 | 372,400 | -0.10(-0.66%) |
Dec 18, 2006 | 15.21 | 15.30 | 15.11 | 15.24 | 503,834 | +0.13(+0.89%) |
Dec 15, 2006 | 14.99 | 15.21 | 14.91 | 15.11 | 978,178 | +0.17(+1.14%) |
Dec 14, 2006 | 15.06 | 15.17 | 14.93 | 14.94 | 565,408 | -0.07(-0.47%) |
Dec 13, 2006 | 15.05 | 15.06 | 14.93 | 15.01 | 222,690 | +0.09(+0.60%) |
Dec 12, 2006 | 14.99 | 15.02 | 14.82 | 14.92 | 325,026 | -0.03(-0.17%) |
Dec 11, 2006 | 14.89 | 15.09 | 14.81 | 14.95 | 328,534 | +0.11(+0.74%) |
Dec 08, 2006 | 14.86 | 15.00 | 14.75 | 14.84 | 229,262 | -0.10(-0.67%) |
Dec 07, 2006 | 14.84 | 15.01 | 14.81 | 14.94 | 425,368 | +0.04(+0.23%) |
Dec 06, 2006 | 14.78 | 14.94 | 14.65 | 14.90 | 1,170,848 | -0.58(-3.75%) |
Dec 05, 2006 | 15.50 | 15.68 | 15.43 | 15.48 | 638,148 | +0.04(+0.26%) |
Dec 04, 2006 | 15.04 | 15.48 | 15.02 | 15.44 | 486,088 | +0.45(+3.00%) |
Dec 01, 2006 | 15.00 | 15.11 | 14.82 | 14.99 | 445,330 | -0.04(-0.30%) |
Nov 30, 2006 | 14.95 | 15.07 | 14.88 | 15.04 | 461,000 | +0.10(+0.67%) |
Nov 29, 2006 | 14.96 | 15.08 | 14.80 | 14.94 | 446,304 | +0.03(+0.20%) |
Nov 28, 2006 | 14.88 | 14.97 | 14.78 | 14.90 | 757,546 | +0.05(+0.34%) |
Nov 27, 2006 | 14.82 | 14.91 | 14.78 | 14.86 | 873,336 | +0.04(+0.24%) |
Nov 24, 2006 | 14.73 | 14.94 | 14.73 | 14.82 | 439,626 | -0.02(-0.13%) |
Nov 22, 2006 | 14.89 | 14.94 | 14.66 | 14.84 | 561,374 | -0.07(-0.50%) |
Nov 21, 2006 | 14.46 | 14.97 | 14.46 | 14.91 | 859,712 | +0.44(+3.04%) |
Nov 20, 2006 | 14.43 | 14.73 | 14.16 | 14.47 | 814,998 | +0.03(+0.17%) |
Nov 17, 2006 | 14.72 | 14.75 | 14.34 | 14.45 | 715,680 | -0.29(-1.93%) |
Nov 16, 2006 | 14.73 | 14.80 | 14.51 | 14.73 | 900,954 | -0.01(-0.03%) |
Nov 15, 2006 | 14.91 | 14.93 | 14.64 | 14.74 | 634,478 | -0.21(-1.44%) |
Nov 14, 2006 | 14.61 | 14.99 | 14.44 | 14.96 | 917,190 | +0.45(+3.07%) |
Nov 13, 2006 | 14.33 | 14.68 | 14.29 | 14.51 | 1,578,060 | +0.15(+1.04%) |
Nov 10, 2006 | 14.45 | 14.45 | 14.11 | 14.36 | 945,174 | +0.30(+2.13%) |
Nov 09, 2006 | 14.06 | 14.14 | 13.95 | 14.06 | 293,520 | +0.04(+0.25%) |
Nov 08, 2006 | 13.86 | 14.07 | 13.80 | 14.03 | 371,724 | +0.04(+0.32%) |
Nov 07, 2006 | 13.85 | 14.06 | 13.79 | 13.98 | 443,720 | +0.09(+0.61%) |
Nov 06, 2006 | 13.98 | 14.05 | 13.66 | 13.89 | 769,088 | -0.05(-0.36%) |
Nov 03, 2006 | 13.88 | 14.23 | 13.74 | 13.95 | 1,048,618 | +0.08(+0.58%) |
Nov 02, 2006 | 13.96 | 14.09 | 13.64 | 13.87 | 694,148 | -0.23(-1.67%) |
Nov 01, 2006 | 14.12 | 14.32 | 14.03 | 14.10 | 527,350 | -0.02(-0.11%) |
Oct 31, 2006 | 14.21 | 14.26 | 14.06 | 14.12 | 382,818 | -0.08(-0.56%) |
Oct 30, 2006 | 13.96 | 14.20 | 13.83 | 14.20 | 628,314 | +0.15(+1.07%) |
Oct 27, 2006 | 14.15 | 14.28 | 13.95 | 14.04 | 639,398 | -0.21(-1.51%) |
Oct 26, 2006 | 14.25 | 14.46 | 14.23 | 14.26 | 779,088 | +0.02(+0.14%) |
Oct 25, 2006 | 14.06 | 14.24 | 14.04 | 14.24 | 444,570 | +0.22(+1.61%) |
Oct 24, 2006 | 14.25 | 14.49 | 14.00 | 14.02 | 805,860 | -0.25(-1.75%) |
Oct 23, 2006 | 14.18 | 14.41 | 14.13 | 14.27 | 610,796 | +0.08(+0.53%) |
Oct 20, 2006 | 14.12 | 14.20 | 14.02 | 14.19 | 354,686 | +0.13(+0.96%) |
Oct 19, 2006 | 13.91 | 14.06 | 13.91 | 14.05 | 307,092 | +0.09(+0.68%) |
Oct 18, 2006 | 14.00 | 14.20 | 13.86 | 13.96 | 422,606 | +0.00(+0.00%) |
Oct 17, 2006 | 13.86 | 13.98 | 13.55 | 13.96 | 621,436 | +0.06(+0.40%) |
Oct 16, 2006 | 13.69 | 14.10 | 13.66 | 13.90 | 844,666 | +0.38(+2.81%) |
Oct 13, 2006 | 13.50 | 13.70 | 13.48 | 13.53 | 864,458 | +0.17(+1.24%) |
Oct 12, 2006 | 13.13 | 13.37 | 13.13 | 13.36 | 503,476 | +0.24(+1.87%) |
Oct 11, 2006 | 13.04 | 13.24 | 12.94 | 13.12 | 383,530 | +0.07(+0.54%) |
Oct 10, 2006 | 13.03 | 13.10 | 12.90 | 13.04 | 504,082 | +0.04(+0.27%) |
Oct 09, 2006 | 12.68 | 13.02 | 12.55 | 13.01 | 648,432 | +0.22(+1.76%) |
Oct 06, 2006 | 13.01 | 13.09 | 12.76 | 12.79 | 282,220 | -0.27(-2.07%) |
Oct 05, 2006 | 12.79 | 13.12 | 12.77 | 13.05 | 364,642 | +0.22(+1.75%) |
Oct 04, 2006 | 12.58 | 12.89 | 12.57 | 12.83 | 532,878 | +0.20(+1.54%) |
Oct 03, 2006 | 12.65 | 12.80 | 12.54 | 12.63 | 425,690 | -0.06(-0.47%) |