Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.01 | 14.12 | 13.89 | 13.97 | 653,042 | -0.07(-0.51%) |
Dec 28, 2006 | 14.16 | 14.23 | 14.03 | 14.04 | 345,003 | -0.13(-0.90%) |
Dec 27, 2006 | 14.14 | 14.25 | 14.14 | 14.17 | 368,015 | +0.08(+0.55%) |
Dec 26, 2006 | 14.01 | 14.18 | 14.01 | 14.09 | 296,260 | +0.08(+0.55%) |
Dec 22, 2006 | 13.98 | 14.07 | 13.93 | 14.01 | 313,837 | +0.03(+0.20%) |
Dec 21, 2006 | 14.11 | 14.23 | 13.91 | 13.98 | 482,171 | -0.12(-0.86%) |
Dec 20, 2006 | 14.21 | 14.29 | 14.10 | 14.11 | 436,509 | -0.09(-0.62%) |
Dec 19, 2006 | 14.07 | 14.19 | 14.05 | 14.19 | 514,425 | +0.10(+0.74%) |
Dec 18, 2006 | 14.40 | 14.41 | 14.08 | 14.09 | 762,305 | -0.20(-1.43%) |
Dec 15, 2006 | 14.19 | 14.30 | 14.15 | 14.29 | 935,170 | +0.12(+0.86%) |
Dec 14, 2006 | 14.13 | 14.30 | 14.10 | 14.17 | 769,916 | +0.01(+0.08%) |
Dec 13, 2006 | 14.24 | 14.27 | 13.98 | 14.16 | 1,394,510 | +0.02(+0.12%) |
Dec 12, 2006 | 14.42 | 14.42 | 14.02 | 14.14 | 1,411,180 | -0.27(-1.88%) |
Dec 11, 2006 | 14.49 | 14.61 | 14.38 | 14.42 | 618,977 | +0.01(+0.04%) |
Dec 08, 2006 | 14.30 | 14.46 | 14.13 | 14.41 | 599,407 | +0.08(+0.54%) |
Dec 07, 2006 | 14.40 | 14.51 | 14.33 | 14.33 | 582,193 | -0.17(-1.14%) |
Dec 06, 2006 | 14.65 | 14.72 | 14.49 | 14.50 | 637,821 | -0.23(-1.57%) |
Dec 05, 2006 | 14.92 | 14.95 | 14.66 | 14.73 | 572,771 | -0.18(-1.22%) |
Dec 04, 2006 | 14.72 | 14.91 | 14.71 | 14.91 | 426,905 | +0.26(+1.77%) |
Dec 01, 2006 | 14.77 | 14.94 | 14.50 | 14.65 | 722,260 | -0.21(-1.41%) |
Nov 30, 2006 | 14.90 | 14.96 | 14.77 | 14.86 | 357,506 | -0.07(-0.44%) |
Nov 29, 2006 | 14.69 | 14.99 | 14.69 | 14.93 | 464,957 | +0.30(+2.08%) |
Nov 28, 2006 | 14.60 | 14.75 | 14.56 | 14.62 | 412,590 | -0.06(-0.38%) |
Nov 27, 2006 | 15.02 | 15.06 | 14.62 | 14.68 | 495,580 | -0.37(-2.46%) |
Nov 24, 2006 | 14.96 | 15.09 | 14.93 | 15.05 | 82,808 | +0.04(+0.26%) |
Nov 22, 2006 | 15.03 | 15.08 | 15.01 | 15.01 | 257,846 | +0.01(+0.04%) |
Nov 21, 2006 | 15.02 | 15.06 | 14.96 | 15.01 | 600,494 | -0.01(-0.07%) |
Nov 20, 2006 | 14.85 | 15.02 | 14.81 | 15.02 | 490,506 | +0.17(+1.15%) |
Nov 17, 2006 | 14.88 | 14.92 | 14.81 | 14.85 | 360,586 | -0.03(-0.22%) |
Nov 16, 2006 | 15.07 | 15.19 | 14.87 | 14.88 | 525,115 | -0.17(-1.14%) |
Nov 15, 2006 | 15.01 | 15.06 | 14.91 | 15.05 | 463,689 | +0.07(+0.48%) |
Nov 14, 2006 | 14.74 | 14.98 | 14.71 | 14.98 | 537,618 | +0.25(+1.69%) |
Nov 13, 2006 | 14.60 | 14.78 | 14.59 | 14.73 | 452,273 | +0.13(+0.87%) |
Nov 10, 2006 | 14.55 | 14.62 | 14.50 | 14.60 | 258,752 | +0.06(+0.42%) |
Nov 09, 2006 | 14.48 | 14.62 | 14.43 | 14.54 | 620,789 | +0.11(+0.76%) |
Nov 08, 2006 | 14.18 | 14.51 | 14.18 | 14.43 | 549,034 | +0.25(+1.75%) |
Nov 07, 2006 | 14.16 | 14.38 | 14.16 | 14.18 | 509,170 | +0.03(+0.19%) |
Nov 06, 2006 | 14.02 | 14.17 | 13.98 | 14.16 | 654,854 | +0.26(+1.87%) |
Nov 03, 2006 | 13.80 | 13.90 | 13.73 | 13.90 | 576,395 | +0.14(+1.00%) |
Nov 02, 2006 | 13.80 | 13.93 | 13.74 | 13.76 | 434,334 | -0.17(-1.23%) |
Nov 01, 2006 | 14.32 | 14.32 | 13.93 | 13.93 | 698,886 | -0.28(-1.94%) |
Oct 31, 2006 | 14.40 | 14.44 | 14.21 | 14.21 | 479,815 | -0.19(-1.34%) |
Oct 30, 2006 | 14.18 | 14.40 | 14.13 | 14.40 | 348,446 | +0.16(+1.12%) |
Oct 27, 2006 | 14.42 | 14.51 | 14.23 | 14.24 | 479,272 | -0.17(-1.15%) |
Oct 26, 2006 | 14.27 | 14.40 | 14.15 | 14.40 | 694,174 | +0.20(+1.40%) |
Oct 25, 2006 | 14.14 | 14.33 | 14.12 | 14.21 | 621,332 | +0.06(+0.43%) |
Oct 24, 2006 | 14.12 | 14.17 | 14.00 | 14.14 | 290,281 | +0.03(+0.23%) |
Oct 23, 2006 | 13.95 | 14.16 | 13.91 | 14.11 | 490,325 | +0.10(+0.71%) |
Oct 20, 2006 | 14.04 | 14.13 | 13.95 | 14.01 | 555,557 | +0.02(+0.16%) |
Oct 19, 2006 | 13.73 | 14.15 | 13.73 | 13.99 | 842,395 | +0.19(+1.40%) |
Oct 18, 2006 | 13.88 | 13.98 | 13.77 | 13.80 | 739,112 | -0.02(-0.12%) |
Oct 17, 2006 | 13.76 | 13.88 | 13.75 | 13.81 | 381,062 | -0.02(-0.12%) |
Oct 16, 2006 | 13.69 | 13.95 | 13.69 | 13.83 | 403,531 | +0.16(+1.17%) |
Oct 13, 2006 | 13.74 | 13.80 | 13.67 | 13.67 | 331,957 | -0.05(-0.36%) |
Oct 12, 2006 | 13.60 | 13.78 | 13.60 | 13.72 | 453,904 | +0.16(+1.18%) |
Oct 11, 2006 | 13.56 | 13.73 | 13.49 | 13.56 | 367,109 | -0.06(-0.41%) |
Oct 10, 2006 | 13.53 | 13.66 | 13.45 | 13.61 | 292,455 | +0.08(+0.61%) |
Oct 09, 2006 | 13.31 | 13.57 | 13.26 | 13.53 | 421,107 | +0.24(+1.83%) |
Oct 06, 2006 | 13.38 | 13.50 | 13.29 | 13.29 | 611,910 | -0.09(-0.70%) |
Oct 05, 2006 | 13.41 | 13.52 | 13.30 | 13.38 | 371,821 | -0.02(-0.16%) |
Oct 04, 2006 | 13.12 | 13.45 | 13.10 | 13.41 | 427,268 | +0.28(+2.10%) |
Oct 03, 2006 | 13.11 | 13.20 | 12.95 | 13.13 | 386,679 | +0.03(+0.25%) |