Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.92 | 13.92 | 13.90 | 13.92 | 2,543 | -0.20(-1.45%) |
Dec 28, 2006 | 14.14 | 14.14 | 13.84 | 14.12 | 2,472 | +0.32(+2.34%) |
Dec 27, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 127 | -0.02(-0.11%) |
Dec 26, 2006 | 13.80 | 13.99 | 13.77 | 13.81 | 3,187 | -0.14(-1.01%) |
Dec 22, 2006 | 13.73 | 14.03 | 13.73 | 13.96 | 2,798 | +0.39(+2.90%) |
Dec 21, 2006 | 13.96 | 13.96 | 13.56 | 13.56 | 17,517 | -0.25(-1.82%) |
Dec 20, 2006 | 13.96 | 14.07 | 13.81 | 13.81 | 2,794 | -0.06(-0.45%) |
Dec 19, 2006 | 14.04 | 14.11 | 13.88 | 13.88 | 5,060 | -0.05(-0.34%) |
Dec 18, 2006 | 14.03 | 14.03 | 13.76 | 13.92 | 3,855 | -0.11(-0.78%) |
Dec 15, 2006 | 13.81 | 14.03 | 13.81 | 14.03 | 2,049 | +0.28(+2.00%) |
Dec 14, 2006 | 13.88 | 13.98 | 13.74 | 13.76 | 6,183 | -0.28(-1.96%) |
Dec 13, 2006 | 13.96 | 14.03 | 13.96 | 14.03 | 1,290 | -0.38(-2.62%) |
Dec 12, 2006 | 14.47 | 14.47 | 14.33 | 14.41 | 635 | +0.47(+3.34%) |
Dec 11, 2006 | 13.82 | 13.95 | 13.77 | 13.95 | 2,289 | -0.02(-0.17%) |
Dec 08, 2006 | 14.15 | 14.15 | 13.85 | 13.97 | 2,883 | -0.34(-2.37%) |
Dec 07, 2006 | 14.55 | 14.61 | 14.27 | 14.31 | 1,909 | -0.50(-3.40%) |
Dec 06, 2006 | 14.31 | 14.98 | 14.31 | 14.81 | 6,495 | +0.62(+4.38%) |
Dec 05, 2006 | 14.28 | 14.31 | 14.19 | 14.19 | 4,348 | -0.09(-0.61%) |
Dec 04, 2006 | 14.47 | 14.47 | 14.27 | 14.28 | 3,411 | -0.19(-1.30%) |
Dec 01, 2006 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 14.44 | 14.47 | 14.44 | 14.47 | 254 | +0.04(+0.27%) |
Nov 29, 2006 | 14.37 | 14.49 | 14.37 | 14.43 | 635 | +0.12(+0.82%) |
Nov 28, 2006 | 14.74 | 14.74 | 14.31 | 14.31 | 7,257 | -0.44(-2.99%) |
Nov 27, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 915 | -0.39(-2.55%) |
Nov 24, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 15.17 | 15.30 | 15.02 | 15.13 | 2,347 | +0.20(+1.37%) |
Nov 21, 2006 | 14.98 | 14.98 | 14.93 | 14.93 | 635 | -0.01(-0.05%) |
Nov 20, 2006 | 14.94 | 15.10 | 14.94 | 14.94 | 953 | +0.24(+1.60%) |
Nov 17, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 14.86 | 14.89 | 14.47 | 14.70 | 4,965 | -0.21(-1.42%) |
Nov 15, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 14.93 | 15.26 | 14.91 | 14.91 | 12,983 | +0.00(+0.00%) |
Nov 13, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 15.10 | 15.10 | 14.91 | 14.91 | 381 | +0.06(+0.37%) |
Nov 09, 2006 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 14.93 | 14.93 | 14.82 | 14.86 | 4,662 | -0.04(-0.26%) |
Nov 07, 2006 | 14.74 | 14.98 | 14.74 | 14.90 | 1,737 | -0.17(-1.10%) |
Nov 06, 2006 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 15.20 | 15.20 | 15.06 | 15.06 | 563 | -0.09(-0.62%) |
Nov 01, 2006 | 14.98 | 15.16 | 14.98 | 15.16 | 254 | +0.29(+1.96%) |
Oct 31, 2006 | 14.87 | 14.87 | 14.87 | 14.87 | 152 | -0.17(-1.10%) |
Oct 30, 2006 | 15.16 | 15.16 | 14.93 | 15.03 | 2,090 | +0.25(+1.70%) |
Oct 27, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 127 | +0.05(+0.32%) |
Oct 26, 2006 | 14.74 | 14.76 | 14.73 | 14.73 | 2,276 | -0.07(-0.48%) |
Oct 25, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 14.76 | 14.80 | 14.76 | 14.80 | 414 | -0.04(-0.26%) |
Oct 23, 2006 | 15.34 | 15.58 | 14.81 | 14.84 | 18,616 | -0.82(-5.22%) |
Oct 20, 2006 | 15.66 | 15.66 | 15.66 | 15.66 | 254 | +0.27(+1.74%) |
Oct 19, 2006 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 15.67 | 15.70 | 15.10 | 15.39 | 1,238 | -0.39(-2.44%) |
Oct 17, 2006 | 15.78 | 15.78 | 15.78 | 15.78 | 255 | -0.26(-1.62%) |
Oct 16, 2006 | 16.13 | 16.13 | 16.03 | 16.04 | 1,831 | -0.04(-0.24%) |
Oct 13, 2006 | 15.48 | 16.08 | 14.95 | 16.08 | 3,735 | +1.13(+7.58%) |
Oct 12, 2006 | 15.14 | 15.14 | 14.95 | 14.95 | 4,076 | -0.19(-1.25%) |
Oct 11, 2006 | 15.50 | 15.50 | 15.13 | 15.13 | 7,811 | -0.40(-2.58%) |
Oct 10, 2006 | 16.04 | 16.04 | 15.54 | 15.54 | 1,429 | -0.05(-0.35%) |
Oct 09, 2006 | 15.59 | 15.59 | 15.59 | 15.59 | 635 | -0.21(-1.34%) |
Oct 06, 2006 | 16.03 | 16.03 | 15.49 | 15.80 | 2,336 | +0.08(+0.50%) |
Oct 05, 2006 | 15.72 | 15.72 | 15.72 | 15.72 | 254 | -0.28(-1.77%) |
Oct 04, 2006 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 16.05 | 16.05 | 15.98 | 16.01 | 1,017 | -0.42(-2.58%) |