Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.83 | 16.23 | 15.64 | 16.23 | 37,481 | +0.20(+1.27%) |
Dec 28, 2006 | 15.92 | 16.12 | 15.59 | 16.03 | 34,598 | -0.05(-0.29%) |
Dec 27, 2006 | 15.61 | 16.13 | 15.61 | 16.08 | 66,312 | +0.47(+2.98%) |
Dec 26, 2006 | 16.39 | 16.39 | 15.61 | 15.61 | 51,576 | -0.57(-3.51%) |
Dec 22, 2006 | 15.76 | 16.70 | 15.45 | 16.18 | 66,312 | +0.26(+1.65%) |
Dec 21, 2006 | 15.31 | 15.92 | 15.30 | 15.92 | 12,814 | +0.53(+3.43%) |
Dec 20, 2006 | 15.69 | 15.69 | 15.14 | 15.39 | 46,130 | -0.33(-2.09%) |
Dec 19, 2006 | 15.72 | 15.92 | 15.69 | 15.72 | 14,095 | -0.28(-1.76%) |
Dec 18, 2006 | 15.92 | 16.23 | 15.61 | 16.00 | 38,442 | +0.08(+0.49%) |
Dec 15, 2006 | 15.94 | 16.00 | 15.92 | 15.92 | 34,918 | -0.06(-0.39%) |
Dec 14, 2006 | 16.01 | 16.06 | 15.94 | 15.98 | 17,939 | -0.25(-1.52%) |
Dec 13, 2006 | 16.11 | 16.26 | 16.00 | 16.23 | 14,736 | -0.02(-0.12%) |
Dec 12, 2006 | 16.01 | 16.25 | 15.94 | 16.25 | 20,822 | +0.24(+1.50%) |
Dec 11, 2006 | 16.23 | 16.33 | 15.92 | 16.01 | 29,472 | -0.19(-1.19%) |
Dec 08, 2006 | 16.15 | 16.35 | 16.08 | 16.20 | 11,853 | -0.06(-0.38%) |
Dec 07, 2006 | 16.12 | 16.37 | 15.92 | 16.26 | 21,143 | +0.06(+0.39%) |
Dec 06, 2006 | 16.08 | 16.20 | 15.89 | 16.20 | 18,580 | +0.12(+0.78%) |
Dec 05, 2006 | 16.14 | 16.23 | 16.08 | 16.08 | 14,415 | +0.05(+0.31%) |
Dec 04, 2006 | 16.00 | 16.23 | 16.00 | 16.03 | 14,736 | +0.11(+0.67%) |
Dec 01, 2006 | 15.70 | 15.93 | 15.61 | 15.92 | 17,939 | +0.13(+0.81%) |
Nov 30, 2006 | 15.64 | 15.88 | 15.64 | 15.79 | 12,493 | +0.22(+1.38%) |
Nov 29, 2006 | 15.30 | 15.61 | 15.22 | 15.58 | 50,615 | +0.43(+2.87%) |
Nov 28, 2006 | 15.07 | 15.30 | 15.02 | 15.14 | 43,567 | +0.00(+0.02%) |
Nov 27, 2006 | 15.56 | 15.69 | 15.08 | 15.14 | 76,564 | -0.42(-2.67%) |
Nov 24, 2006 | 15.50 | 15.88 | 15.50 | 15.55 | 7,368 | -0.05(-0.34%) |
Nov 22, 2006 | 15.66 | 15.66 | 15.48 | 15.61 | 14,415 | -0.05(-0.34%) |
Nov 21, 2006 | 15.83 | 15.83 | 15.47 | 15.66 | 20,822 | -0.17(-1.05%) |
Nov 20, 2006 | 15.84 | 16.24 | 15.76 | 15.83 | 25,307 | -0.33(-2.03%) |
Nov 17, 2006 | 15.84 | 16.23 | 15.84 | 16.15 | 4,164 | +0.32(+1.99%) |
Nov 16, 2006 | 15.70 | 16.08 | 15.68 | 15.84 | 20,182 | +0.14(+0.88%) |
Nov 15, 2006 | 16.00 | 16.00 | 15.30 | 15.70 | 27,870 | -0.07(-0.46%) |
Nov 14, 2006 | 16.31 | 16.49 | 15.51 | 15.77 | 65,031 | -0.38(-2.36%) |
Nov 13, 2006 | 15.76 | 16.53 | 15.76 | 16.15 | 17,619 | +0.41(+2.58%) |
Nov 10, 2006 | 15.73 | 15.76 | 15.61 | 15.75 | 8,329 | -0.00(-0.03%) |
Nov 09, 2006 | 15.75 | 15.76 | 15.34 | 15.75 | 9,290 | +0.07(+0.43%) |
Nov 08, 2006 | 15.62 | 15.92 | 15.33 | 15.69 | 22,745 | -0.10(-0.63%) |
Nov 07, 2006 | 15.61 | 16.08 | 15.61 | 15.79 | 13,134 | +0.16(+1.00%) |
Nov 06, 2006 | 15.44 | 15.67 | 15.40 | 15.63 | 17,939 | -0.04(-0.26%) |
Nov 03, 2006 | 15.82 | 15.98 | 15.42 | 15.67 | 52,537 | -0.27(-1.67%) |
Nov 02, 2006 | 16.29 | 16.29 | 15.83 | 15.94 | 16,658 | -0.20(-1.26%) |
Nov 01, 2006 | 16.33 | 16.92 | 15.94 | 16.14 | 14,736 | -0.31(-1.90%) |
Oct 31, 2006 | 16.15 | 16.50 | 16.15 | 16.45 | 8,008 | +0.27(+1.64%) |
Oct 30, 2006 | 16.70 | 16.93 | 15.95 | 16.19 | 27,229 | -0.36(-2.17%) |
Oct 27, 2006 | 16.80 | 17.01 | 16.51 | 16.54 | 16,337 | -0.09(-0.56%) |
Oct 26, 2006 | 16.90 | 16.98 | 16.54 | 16.64 | 12,173 | -0.20(-1.20%) |
Oct 25, 2006 | 16.63 | 17.40 | 16.55 | 16.84 | 44,208 | +0.22(+1.31%) |
Oct 24, 2006 | 16.86 | 17.17 | 15.85 | 16.62 | 148,002 | -1.51(-8.32%) |
Oct 23, 2006 | 17.64 | 18.14 | 17.64 | 18.13 | 19,541 | +0.07(+0.41%) |
Oct 20, 2006 | 17.70 | 18.07 | 17.70 | 18.06 | 12,493 | +0.57(+3.29%) |
Oct 19, 2006 | 17.48 | 17.71 | 17.32 | 17.48 | 2,883 | +0.28(+1.63%) |
Oct 18, 2006 | 16.86 | 17.40 | 16.76 | 17.20 | 29,152 | +0.41(+2.42%) |
Oct 17, 2006 | 17.32 | 17.83 | 16.34 | 16.79 | 79,447 | -0.27(-1.56%) |
Oct 16, 2006 | 16.58 | 17.07 | 16.56 | 17.06 | 54,139 | +0.67(+4.10%) |
Oct 13, 2006 | 15.61 | 16.47 | 15.58 | 16.39 | 45,169 | +0.63(+3.98%) |
Oct 12, 2006 | 15.58 | 15.76 | 15.54 | 15.76 | 11,853 | +0.23(+1.49%) |
Oct 11, 2006 | 15.94 | 15.94 | 15.49 | 15.53 | 8,008 | -0.20(-1.29%) |
Oct 10, 2006 | 15.92 | 16.08 | 15.30 | 15.73 | 25,628 | -0.45(-2.80%) |
Oct 09, 2006 | 15.76 | 16.31 | 15.76 | 16.19 | 16,017 | +0.30(+1.87%) |
Oct 06, 2006 | 16.23 | 16.54 | 15.80 | 15.89 | 18,580 | -0.58(-3.51%) |
Oct 05, 2006 | 16.41 | 16.78 | 16.23 | 16.47 | 14,415 | +0.23(+1.44%) |
Oct 04, 2006 | 15.16 | 16.54 | 15.08 | 16.23 | 61,187 | +0.47(+2.97%) |
Oct 03, 2006 | 17.04 | 17.22 | 15.76 | 15.76 | 35,238 | -1.55(-8.96%) |