Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.77 | 17.00 | 16.69 | 16.74 | 113,644 | +0.00(+0.00%) |
Dec 28, 2006 | 17.00 | 17.00 | 16.59 | 16.74 | 81,831 | -0.26(-1.53%) |
Dec 27, 2006 | 16.71 | 17.04 | 16.57 | 17.00 | 70,153 | +0.38(+2.29%) |
Dec 26, 2006 | 16.12 | 16.88 | 16.12 | 16.62 | 85,540 | +0.54(+3.36%) |
Dec 22, 2006 | 16.50 | 16.50 | 16.04 | 16.08 | 96,666 | -0.37(-2.25%) |
Dec 21, 2006 | 16.63 | 16.85 | 16.16 | 16.45 | 158,858 | -0.15(-0.90%) |
Dec 20, 2006 | 16.05 | 16.96 | 16.05 | 16.60 | 268,775 | +0.52(+3.23%) |
Dec 19, 2006 | 16.79 | 16.79 | 15.95 | 16.08 | 158,360 | -0.78(-4.63%) |
Dec 18, 2006 | 16.85 | 17.17 | 16.81 | 16.86 | 216,506 | +0.01(+0.06%) |
Dec 15, 2006 | 16.50 | 16.90 | 16.50 | 16.85 | 237,341 | +0.37(+2.25%) |
Dec 14, 2006 | 15.86 | 16.82 | 15.86 | 16.48 | 136,459 | +0.69(+4.37%) |
Dec 13, 2006 | 16.10 | 16.10 | 15.73 | 15.79 | 113,332 | -0.21(-1.31%) |
Dec 12, 2006 | 15.95 | 16.03 | 15.77 | 16.00 | 130,277 | +0.02(+0.13%) |
Dec 11, 2006 | 15.85 | 16.08 | 15.85 | 15.98 | 69,174 | +0.16(+1.01%) |
Dec 08, 2006 | 15.69 | 16.00 | 15.35 | 15.82 | 116,519 | +0.13(+0.83%) |
Dec 07, 2006 | 16.00 | 16.00 | 15.44 | 15.69 | 65,299 | -0.28(-1.75%) |
Dec 06, 2006 | 15.88 | 15.98 | 15.62 | 15.97 | 71,193 | +0.11(+0.69%) |
Dec 05, 2006 | 16.00 | 16.00 | 15.77 | 15.86 | 131,353 | -0.07(-0.44%) |
Dec 04, 2006 | 15.22 | 16.00 | 15.21 | 15.93 | 191,862 | +0.71(+4.66%) |
Dec 01, 2006 | 15.29 | 15.36 | 15.00 | 15.22 | 180,531 | -0.10(-0.65%) |
Nov 30, 2006 | 15.52 | 15.65 | 15.32 | 15.32 | 138,600 | -0.13(-0.84%) |
Nov 29, 2006 | 15.67 | 15.67 | 15.35 | 15.45 | 98,038 | -0.05(-0.32%) |
Nov 28, 2006 | 15.46 | 15.61 | 15.32 | 15.50 | 118,639 | +0.06(+0.39%) |
Nov 27, 2006 | 16.06 | 16.06 | 15.26 | 15.44 | 135,754 | -0.54(-3.38%) |
Nov 24, 2006 | 15.92 | 16.00 | 15.66 | 15.98 | 20,480 | +0.14(+0.88%) |
Nov 22, 2006 | 16.07 | 16.07 | 15.79 | 15.84 | 106,166 | -0.03(-0.19%) |
Nov 21, 2006 | 16.09 | 16.30 | 15.84 | 15.87 | 163,733 | -0.20(-1.24%) |
Nov 20, 2006 | 16.06 | 16.16 | 15.91 | 16.07 | 106,914 | +0.05(+0.31%) |
Nov 17, 2006 | 16.37 | 16.41 | 15.89 | 16.02 | 147,894 | -0.35(-2.14%) |
Nov 16, 2006 | 16.46 | 16.56 | 16.06 | 16.37 | 120,640 | +0.04(+0.24%) |
Nov 15, 2006 | 16.30 | 16.60 | 16.25 | 16.33 | 168,306 | +0.03(+0.18%) |
Nov 14, 2006 | 15.72 | 16.32 | 15.25 | 16.30 | 273,543 | +0.53(+3.36%) |
Nov 13, 2006 | 15.35 | 15.93 | 15.32 | 15.77 | 100,293 | +0.44(+2.87%) |
Nov 10, 2006 | 15.01 | 15.48 | 14.97 | 15.33 | 156,524 | +0.38(+2.54%) |
Nov 09, 2006 | 15.46 | 15.52 | 14.88 | 14.95 | 212,869 | -0.48(-3.11%) |
Nov 08, 2006 | 14.74 | 15.70 | 14.72 | 15.43 | 230,466 | +0.56(+3.77%) |
Nov 07, 2006 | 15.26 | 15.28 | 14.80 | 14.87 | 159,040 | -0.36(-2.36%) |
Nov 06, 2006 | 14.42 | 15.32 | 13.65 | 15.23 | 423,879 | +0.51(+3.46%) |
Nov 03, 2006 | 14.50 | 14.81 | 14.42 | 14.72 | 149,555 | +0.35(+2.44%) |
Nov 02, 2006 | 14.14 | 14.51 | 14.00 | 14.37 | 127,128 | +0.12(+0.84%) |
Nov 01, 2006 | 14.84 | 15.00 | 14.15 | 14.25 | 125,200 | -0.58(-3.91%) |
Oct 31, 2006 | 15.15 | 15.15 | 14.72 | 14.83 | 150,542 | -0.33(-2.18%) |
Oct 30, 2006 | 14.87 | 15.20 | 14.69 | 15.16 | 64,784 | +0.17(+1.13%) |
Oct 27, 2006 | 15.11 | 15.19 | 14.89 | 14.99 | 95,765 | -0.22(-1.45%) |
Oct 26, 2006 | 15.18 | 15.22 | 15.00 | 15.21 | 128,282 | +0.07(+0.46%) |
Oct 25, 2006 | 14.87 | 15.18 | 14.80 | 15.14 | 119,624 | +0.28(+1.88%) |
Oct 24, 2006 | 14.63 | 14.89 | 14.54 | 14.86 | 118,952 | +0.15(+1.02%) |
Oct 23, 2006 | 14.64 | 14.86 | 14.50 | 14.71 | 80,732 | -0.04(-0.27%) |
Oct 20, 2006 | 14.93 | 14.93 | 14.60 | 14.75 | 99,460 | -0.09(-0.61%) |
Oct 19, 2006 | 14.73 | 15.11 | 14.57 | 14.84 | 127,353 | +0.06(+0.41%) |
Oct 18, 2006 | 14.60 | 15.02 | 14.55 | 14.78 | 160,680 | +0.26(+1.79%) |
Oct 17, 2006 | 14.90 | 14.95 | 14.23 | 14.52 | 148,357 | -0.52(-3.46%) |
Oct 16, 2006 | 14.73 | 15.05 | 14.70 | 15.04 | 98,950 | +0.31(+2.10%) |
Oct 13, 2006 | 15.03 | 15.04 | 14.68 | 14.73 | 123,511 | -0.26(-1.73%) |
Oct 12, 2006 | 14.54 | 15.00 | 14.49 | 14.99 | 124,729 | +0.46(+3.17%) |
Oct 11, 2006 | 14.58 | 14.61 | 14.26 | 14.53 | 108,538 | -0.17(-1.16%) |
Oct 10, 2006 | 14.74 | 14.77 | 14.42 | 14.70 | 110,935 | +0.03(+0.20%) |
Oct 09, 2006 | 14.72 | 14.82 | 14.61 | 14.67 | 111,178 | -0.12(-0.81%) |
Oct 06, 2006 | 14.60 | 14.80 | 14.53 | 14.79 | 157,146 | +0.10(+0.68%) |
Oct 05, 2006 | 14.25 | 14.75 | 14.25 | 14.69 | 169,751 | +0.34(+2.37%) |
Oct 04, 2006 | 14.02 | 14.41 | 13.87 | 14.35 | 184,019 | +0.28(+1.99%) |
Oct 03, 2006 | 13.76 | 14.21 | 13.75 | 14.07 | 275,117 | +0.23(+1.66%) |