Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.76 | 16.16 | 15.57 | 16.16 | 37,656 | +0.20(+1.27%) |
Dec 28, 2006 | 15.85 | 16.05 | 15.52 | 15.95 | 34,759 | -0.05(-0.29%) |
Dec 27, 2006 | 15.54 | 16.06 | 15.54 | 16.00 | 66,623 | +0.46(+2.98%) |
Dec 26, 2006 | 16.31 | 16.31 | 15.54 | 15.54 | 51,818 | -0.57(-3.51%) |
Dec 22, 2006 | 15.69 | 16.62 | 15.38 | 16.10 | 66,623 | +0.26(+1.65%) |
Dec 21, 2006 | 15.24 | 15.84 | 15.22 | 15.84 | 12,874 | +0.53(+3.43%) |
Dec 20, 2006 | 15.61 | 15.62 | 15.07 | 15.32 | 46,346 | -0.33(-2.09%) |
Dec 19, 2006 | 15.64 | 15.85 | 15.61 | 15.64 | 14,161 | -0.28(-1.76%) |
Dec 18, 2006 | 15.85 | 16.16 | 15.54 | 15.92 | 38,622 | +0.08(+0.49%) |
Dec 15, 2006 | 15.86 | 15.92 | 15.85 | 15.85 | 35,081 | -0.06(-0.39%) |
Dec 14, 2006 | 15.94 | 15.99 | 15.86 | 15.91 | 18,023 | -0.25(-1.52%) |
Dec 13, 2006 | 16.03 | 16.19 | 15.93 | 16.15 | 14,805 | -0.02(-0.12%) |
Dec 12, 2006 | 15.93 | 16.17 | 15.86 | 16.17 | 20,920 | +0.24(+1.50%) |
Dec 11, 2006 | 16.16 | 16.25 | 15.85 | 15.93 | 29,610 | -0.19(-1.20%) |
Dec 08, 2006 | 16.08 | 16.28 | 16.00 | 16.13 | 11,908 | -0.06(-0.38%) |
Dec 07, 2006 | 16.05 | 16.30 | 15.85 | 16.19 | 21,242 | +0.06(+0.39%) |
Dec 06, 2006 | 16.00 | 16.13 | 15.81 | 16.13 | 18,667 | +0.12(+0.78%) |
Dec 05, 2006 | 16.06 | 16.15 | 16.00 | 16.00 | 14,483 | +0.05(+0.31%) |
Dec 04, 2006 | 15.92 | 16.16 | 15.92 | 15.95 | 14,805 | +0.11(+0.67%) |
Dec 01, 2006 | 15.63 | 15.86 | 15.54 | 15.85 | 18,023 | +0.13(+0.81%) |
Nov 30, 2006 | 15.57 | 15.81 | 15.57 | 15.72 | 12,552 | +0.21(+1.38%) |
Nov 29, 2006 | 15.22 | 15.54 | 15.15 | 15.50 | 50,852 | +0.43(+2.87%) |
Nov 28, 2006 | 15.00 | 15.22 | 14.95 | 15.07 | 43,771 | +0.00(+0.02%) |
Nov 27, 2006 | 15.49 | 15.61 | 15.01 | 15.07 | 76,922 | -0.41(-2.67%) |
Nov 24, 2006 | 15.43 | 15.81 | 15.43 | 15.48 | 7,402 | -0.05(-0.34%) |
Nov 22, 2006 | 15.59 | 15.59 | 15.41 | 15.54 | 14,483 | -0.05(-0.34%) |
Nov 21, 2006 | 15.75 | 15.75 | 15.40 | 15.59 | 20,920 | -0.16(-1.04%) |
Nov 20, 2006 | 15.77 | 16.17 | 15.69 | 15.75 | 25,426 | -0.33(-2.03%) |
Nov 17, 2006 | 15.77 | 16.16 | 15.77 | 16.08 | 4,184 | +0.31(+1.99%) |
Nov 16, 2006 | 15.63 | 16.00 | 15.61 | 15.77 | 20,276 | +0.14(+0.88%) |
Nov 15, 2006 | 15.92 | 15.92 | 15.22 | 15.63 | 28,001 | -0.07(-0.46%) |
Nov 14, 2006 | 16.23 | 16.41 | 15.44 | 15.70 | 65,335 | -0.38(-2.36%) |
Nov 13, 2006 | 15.69 | 16.46 | 15.69 | 16.08 | 17,701 | +0.40(+2.58%) |
Nov 10, 2006 | 15.66 | 15.69 | 15.54 | 15.68 | 8,368 | -0.00(-0.03%) |
Nov 09, 2006 | 15.68 | 15.69 | 15.27 | 15.68 | 9,333 | +0.07(+0.43%) |
Nov 08, 2006 | 15.55 | 15.85 | 15.26 | 15.61 | 22,851 | -0.10(-0.63%) |
Nov 07, 2006 | 15.54 | 16.00 | 15.54 | 15.71 | 13,195 | +0.16(+1.00%) |
Nov 06, 2006 | 15.36 | 15.60 | 15.33 | 15.56 | 18,023 | -0.04(-0.26%) |
Nov 03, 2006 | 15.75 | 15.91 | 15.35 | 15.60 | 52,783 | -0.26(-1.67%) |
Nov 02, 2006 | 16.22 | 16.22 | 15.75 | 15.86 | 16,736 | -0.20(-1.26%) |
Nov 01, 2006 | 16.25 | 16.84 | 15.87 | 16.06 | 14,805 | -0.31(-1.90%) |
Oct 31, 2006 | 16.08 | 16.42 | 16.08 | 16.37 | 8,046 | +0.26(+1.64%) |
Oct 30, 2006 | 16.62 | 16.85 | 15.88 | 16.11 | 27,357 | -0.36(-2.17%) |
Oct 27, 2006 | 16.72 | 16.93 | 16.44 | 16.47 | 16,414 | -0.09(-0.56%) |
Oct 26, 2006 | 16.82 | 16.90 | 16.47 | 16.56 | 12,230 | -0.20(-1.20%) |
Oct 25, 2006 | 16.55 | 17.32 | 16.47 | 16.76 | 44,415 | +0.22(+1.31%) |
Oct 24, 2006 | 16.78 | 17.09 | 15.78 | 16.54 | 148,695 | -1.50(-8.32%) |
Oct 23, 2006 | 17.55 | 18.05 | 17.55 | 18.05 | 19,632 | +0.07(+0.42%) |
Oct 20, 2006 | 17.62 | 17.99 | 17.62 | 17.97 | 12,552 | +0.57(+3.29%) |
Oct 19, 2006 | 17.40 | 17.62 | 17.24 | 17.40 | 2,896 | +0.28(+1.63%) |
Oct 18, 2006 | 16.78 | 17.32 | 16.68 | 17.12 | 29,288 | +0.40(+2.42%) |
Oct 17, 2006 | 17.24 | 17.74 | 16.27 | 16.72 | 79,819 | -0.26(-1.56%) |
Oct 16, 2006 | 16.50 | 16.99 | 16.48 | 16.98 | 54,392 | +0.67(+4.10%) |
Oct 13, 2006 | 15.54 | 16.39 | 15.51 | 16.31 | 45,380 | +0.62(+3.98%) |
Oct 12, 2006 | 15.51 | 15.69 | 15.46 | 15.69 | 11,908 | +0.23(+1.49%) |
Oct 11, 2006 | 15.87 | 15.87 | 15.42 | 15.46 | 8,046 | -0.20(-1.29%) |
Oct 10, 2006 | 15.85 | 16.00 | 15.23 | 15.66 | 25,748 | -0.45(-2.80%) |
Oct 09, 2006 | 15.69 | 16.23 | 15.69 | 16.11 | 16,092 | +0.30(+1.87%) |
Oct 06, 2006 | 16.16 | 16.46 | 15.72 | 15.81 | 18,667 | -0.58(-3.51%) |
Oct 05, 2006 | 16.34 | 16.70 | 16.16 | 16.39 | 14,483 | +0.23(+1.44%) |
Oct 04, 2006 | 15.08 | 16.47 | 15.01 | 16.16 | 61,473 | +0.47(+2.97%) |
Oct 03, 2006 | 16.96 | 17.14 | 15.69 | 15.69 | 35,403 | -1.54(-8.96%) |