Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.56 | 15.64 | 15.44 | 15.45 | 286,149 | -0.08(-0.50%) |
Dec 28, 2006 | 15.56 | 15.73 | 15.49 | 15.53 | 193,783 | -0.01(-0.06%) |
Dec 27, 2006 | 15.32 | 15.64 | 15.32 | 15.54 | 412,177 | +0.21(+1.37%) |
Dec 26, 2006 | 14.98 | 15.35 | 14.98 | 15.33 | 238,633 | +0.35(+2.32%) |
Dec 22, 2006 | 15.17 | 15.20 | 14.96 | 14.98 | 185,469 | -0.20(-1.32%) |
Dec 21, 2006 | 15.30 | 15.32 | 15.03 | 15.19 | 306,010 | -0.07(-0.48%) |
Dec 20, 2006 | 15.39 | 15.49 | 15.21 | 15.26 | 202,664 | -0.04(-0.26%) |
Dec 19, 2006 | 15.24 | 15.40 | 15.17 | 15.30 | 224,526 | +0.04(+0.26%) |
Dec 18, 2006 | 15.60 | 15.73 | 15.22 | 15.26 | 308,104 | -0.36(-2.32%) |
Dec 15, 2006 | 15.58 | 15.75 | 15.58 | 15.62 | 477,583 | +0.04(+0.25%) |
Dec 14, 2006 | 15.59 | 15.79 | 15.57 | 15.58 | 478,073 | -0.05(-0.31%) |
Dec 13, 2006 | 15.68 | 15.68 | 15.54 | 15.63 | 159,765 | +0.06(+0.41%) |
Dec 12, 2006 | 15.49 | 15.68 | 15.46 | 15.57 | 432,978 | +0.02(+0.13%) |
Dec 11, 2006 | 15.46 | 15.59 | 15.43 | 15.55 | 404,192 | +0.11(+0.73%) |
Dec 08, 2006 | 15.35 | 15.47 | 15.17 | 15.44 | 411,897 | +0.01(+0.10%) |
Dec 07, 2006 | 15.65 | 15.65 | 15.33 | 15.42 | 376,840 | -0.18(-1.16%) |
Dec 06, 2006 | 15.46 | 15.69 | 15.32 | 15.60 | 314,498 | +0.05(+0.32%) |
Dec 05, 2006 | 15.95 | 15.95 | 15.44 | 15.55 | 442,918 | -0.26(-1.64%) |
Dec 04, 2006 | 15.61 | 16.02 | 15.59 | 15.81 | 518,484 | +0.20(+1.25%) |
Dec 01, 2006 | 15.77 | 15.94 | 15.40 | 15.62 | 727,972 | -0.20(-1.27%) |
Nov 30, 2006 | 15.84 | 16.02 | 15.81 | 15.82 | 212,239 | -0.08(-0.49%) |
Nov 29, 2006 | 15.98 | 16.15 | 15.83 | 15.90 | 249,210 | +0.04(+0.25%) |
Nov 28, 2006 | 16.00 | 16.11 | 15.70 | 15.86 | 301,506 | -0.14(-0.89%) |
Nov 27, 2006 | 16.42 | 16.49 | 15.99 | 16.00 | 406,663 | -0.51(-3.11%) |
Nov 24, 2006 | 16.43 | 16.57 | 16.32 | 16.51 | 45,763 | -0.02(-0.12%) |
Nov 22, 2006 | 16.49 | 16.58 | 16.36 | 16.53 | 246,046 | +0.02(+0.15%) |
Nov 21, 2006 | 16.29 | 16.51 | 16.29 | 16.51 | 234,837 | +0.19(+1.14%) |
Nov 20, 2006 | 16.38 | 16.54 | 16.09 | 16.32 | 306,116 | +0.03(+0.21%) |
Nov 17, 2006 | 16.73 | 16.73 | 16.21 | 16.29 | 388,072 | -0.46(-2.75%) |
Nov 16, 2006 | 16.73 | 16.77 | 16.52 | 16.75 | 237,315 | +0.06(+0.35%) |
Nov 15, 2006 | 16.53 | 16.80 | 16.47 | 16.69 | 257,350 | +0.15(+0.92%) |
Nov 14, 2006 | 16.15 | 16.55 | 16.04 | 16.54 | 338,463 | +0.36(+2.21%) |
Nov 13, 2006 | 16.22 | 16.62 | 16.11 | 16.18 | 486,769 | -0.11(-0.69%) |
Nov 10, 2006 | 15.91 | 16.31 | 15.91 | 16.29 | 365,852 | +0.33(+2.09%) |
Nov 09, 2006 | 16.31 | 16.33 | 15.89 | 15.96 | 548,811 | -0.29(-1.81%) |
Nov 08, 2006 | 16.39 | 16.44 | 16.08 | 16.25 | 505,143 | -0.20(-1.19%) |
Nov 07, 2006 | 16.11 | 16.68 | 16.11 | 16.45 | 333,325 | +0.29(+1.82%) |
Nov 06, 2006 | 15.94 | 16.40 | 15.82 | 16.15 | 454,976 | +0.22(+1.38%) |
Nov 03, 2006 | 15.89 | 16.05 | 15.69 | 15.93 | 413,486 | +0.09(+0.59%) |
Nov 02, 2006 | 15.34 | 15.91 | 14.78 | 15.84 | 2,118,909 | +0.06(+0.40%) |
Nov 01, 2006 | 15.69 | 16.19 | 15.69 | 15.78 | 496,073 | +0.00(+0.00%) |
Oct 31, 2006 | 16.60 | 16.60 | 15.52 | 15.78 | 1,245,045 | -0.84(-5.04%) |
Oct 30, 2006 | 16.53 | 16.65 | 16.40 | 16.62 | 374,125 | -0.04(-0.26%) |
Oct 27, 2006 | 16.51 | 16.73 | 16.39 | 16.66 | 499,381 | +0.16(+0.98%) |
Oct 26, 2006 | 16.90 | 16.90 | 16.00 | 16.50 | 1,165,393 | -0.97(-5.58%) |
Oct 25, 2006 | 17.62 | 17.81 | 17.24 | 17.47 | 276,625 | -0.07(-0.42%) |
Oct 24, 2006 | 17.61 | 17.61 | 17.31 | 17.55 | 134,264 | -0.06(-0.33%) |
Oct 23, 2006 | 17.56 | 17.80 | 17.46 | 17.60 | 135,720 | +0.00(+0.00%) |
Oct 20, 2006 | 17.82 | 17.82 | 17.51 | 17.60 | 260,022 | -0.10(-0.58%) |
Oct 19, 2006 | 17.62 | 18.01 | 17.61 | 17.71 | 258,513 | +0.00(+0.00%) |
Oct 18, 2006 | 17.71 | 17.96 | 17.61 | 17.71 | 166,909 | -0.09(-0.50%) |
Oct 17, 2006 | 17.81 | 17.92 | 17.65 | 17.79 | 254,705 | -0.20(-1.12%) |
Oct 16, 2006 | 17.97 | 18.06 | 17.78 | 18.00 | 211,789 | +0.09(+0.49%) |
Oct 13, 2006 | 17.86 | 18.09 | 17.74 | 17.91 | 195,125 | +0.07(+0.38%) |
Oct 12, 2006 | 17.44 | 17.84 | 17.40 | 17.84 | 231,602 | +0.38(+2.16%) |
Oct 11, 2006 | 17.17 | 17.60 | 17.07 | 17.46 | 719,037 | +0.25(+1.45%) |
Oct 10, 2006 | 17.55 | 17.55 | 17.17 | 17.21 | 358,573 | -0.35(-2.01%) |
Oct 09, 2006 | 17.32 | 17.57 | 17.25 | 17.56 | 214,563 | +0.27(+1.56%) |
Oct 06, 2006 | 17.24 | 17.48 | 17.08 | 17.30 | 173,688 | -0.07(-0.40%) |
Oct 05, 2006 | 17.00 | 17.43 | 16.99 | 17.36 | 297,429 | +0.30(+1.78%) |
Oct 04, 2006 | 16.65 | 17.06 | 16.64 | 17.06 | 254,448 | +0.34(+2.02%) |
Oct 03, 2006 | 16.89 | 17.04 | 16.65 | 16.72 | 403,138 | -0.27(-1.61%) |