Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.14 | 14.24 | 14.05 | 14.13 | 1,074,843 | -0.02(-0.15%) |
Dec 28, 2006 | 14.06 | 14.18 | 14.02 | 14.15 | 1,006,406 | +0.04(+0.27%) |
Dec 27, 2006 | 14.14 | 14.21 | 14.09 | 14.11 | 1,217,812 | +0.10(+0.68%) |
Dec 26, 2006 | 13.99 | 14.05 | 13.98 | 14.02 | 1,297,968 | +0.06(+0.43%) |
Dec 22, 2006 | 14.04 | 14.05 | 13.92 | 13.96 | 849,843 | -0.04(-0.27%) |
Dec 21, 2006 | 14.02 | 14.08 | 13.96 | 14.00 | 1,020,000 | +0.02(+0.14%) |
Dec 20, 2006 | 13.99 | 14.07 | 13.95 | 13.98 | 1,175,156 | -0.06(-0.46%) |
Dec 19, 2006 | 14.12 | 14.14 | 13.99 | 14.04 | 1,342,031 | -0.13(-0.90%) |
Dec 18, 2006 | 14.24 | 14.28 | 14.14 | 14.17 | 1,365,468 | -0.07(-0.49%) |
Dec 15, 2006 | 14.33 | 14.35 | 14.18 | 14.24 | 2,742,187 | -0.02(-0.16%) |
Dec 14, 2006 | 14.18 | 14.38 | 14.18 | 14.26 | 1,614,843 | +0.10(+0.74%) |
Dec 13, 2006 | 14.19 | 14.37 | 14.10 | 14.16 | 1,774,687 | -0.02(-0.14%) |
Dec 12, 2006 | 14.24 | 14.26 | 14.10 | 14.18 | 2,337,187 | -0.01(-0.06%) |
Dec 11, 2006 | 14.48 | 14.53 | 14.10 | 14.19 | 1,883,906 | -0.29(-2.02%) |
Dec 08, 2006 | 14.85 | 14.89 | 14.43 | 14.48 | 2,344,218 | +0.24(+1.68%) |
Dec 07, 2006 | 14.09 | 14.37 | 14.09 | 14.24 | 1,625,156 | +0.15(+1.04%) |
Dec 06, 2006 | 14.11 | 14.26 | 14.00 | 14.09 | 2,244,375 | +0.00(+0.00%) |
Dec 05, 2006 | 14.38 | 14.38 | 13.98 | 14.09 | 2,072,812 | -0.32(-2.23%) |
Dec 04, 2006 | 14.43 | 14.46 | 14.33 | 14.41 | 1,858,593 | +0.03(+0.24%) |
Dec 01, 2006 | 14.60 | 14.79 | 14.25 | 14.38 | 2,369,531 | -0.90(-5.92%) |
Nov 30, 2006 | 15.36 | 15.39 | 15.16 | 15.29 | 1,430,625 | +0.00(+0.00%) |
Nov 29, 2006 | 15.28 | 15.39 | 15.16 | 15.29 | 1,045,781 | +0.06(+0.39%) |
Nov 28, 2006 | 15.15 | 15.31 | 15.15 | 15.23 | 947,343 | +0.05(+0.31%) |
Nov 27, 2006 | 15.35 | 15.38 | 15.13 | 15.18 | 999,375 | -0.12(-0.77%) |
Nov 24, 2006 | 15.28 | 15.36 | 15.28 | 15.30 | 369,843 | -0.06(-0.42%) |
Nov 22, 2006 | 15.29 | 15.42 | 15.29 | 15.36 | 597,187 | +0.07(+0.46%) |
Nov 21, 2006 | 15.37 | 15.39 | 15.27 | 15.29 | 1,477,031 | -0.07(-0.49%) |
Nov 20, 2006 | 15.35 | 15.42 | 15.31 | 15.36 | 782,812 | +0.00(+0.01%) |
Nov 17, 2006 | 15.31 | 15.37 | 15.31 | 15.36 | 1,842,656 | -0.00(-0.03%) |
Nov 16, 2006 | 15.31 | 15.43 | 15.29 | 15.37 | 1,563,281 | +0.09(+0.56%) |
Nov 15, 2006 | 15.30 | 15.34 | 15.21 | 15.28 | 1,044,843 | -0.01(-0.04%) |
Nov 14, 2006 | 15.37 | 15.37 | 15.15 | 15.29 | 1,174,687 | -0.08(-0.54%) |
Nov 13, 2006 | 15.41 | 15.46 | 15.33 | 15.37 | 515,156 | +0.01(+0.06%) |
Nov 10, 2006 | 15.36 | 15.40 | 15.29 | 15.36 | 641,250 | +0.07(+0.45%) |
Nov 09, 2006 | 15.34 | 15.35 | 15.24 | 15.29 | 746,718 | -0.01(-0.04%) |
Nov 08, 2006 | 15.33 | 15.37 | 15.23 | 15.30 | 706,406 | -0.04(-0.26%) |
Nov 07, 2006 | 15.37 | 15.50 | 15.26 | 15.34 | 755,156 | -0.04(-0.28%) |
Nov 06, 2006 | 15.22 | 15.45 | 15.22 | 15.38 | 641,250 | +0.19(+1.24%) |
Nov 03, 2006 | 15.18 | 15.26 | 15.16 | 15.20 | 690,468 | +0.00(+0.00%) |
Nov 02, 2006 | 15.31 | 15.37 | 15.15 | 15.20 | 1,155,000 | -0.10(-0.66%) |
Nov 01, 2006 | 15.40 | 15.40 | 15.24 | 15.30 | 813,750 | -0.10(-0.68%) |
Oct 31, 2006 | 15.53 | 15.60 | 15.15 | 15.40 | 1,355,625 | -0.07(-0.46%) |
Oct 30, 2006 | 15.48 | 15.60 | 15.45 | 15.47 | 840,000 | +0.03(+0.22%) |
Oct 27, 2006 | 15.43 | 15.54 | 15.29 | 15.44 | 927,656 | +0.05(+0.30%) |
Oct 26, 2006 | 15.35 | 15.53 | 15.35 | 15.39 | 1,134,843 | +0.02(+0.12%) |
Oct 25, 2006 | 15.27 | 15.42 | 15.21 | 15.37 | 1,852,500 | +0.16(+1.07%) |
Oct 24, 2006 | 15.38 | 15.46 | 15.19 | 15.21 | 1,106,250 | -0.15(-0.99%) |
Oct 23, 2006 | 15.39 | 15.48 | 15.33 | 15.36 | 1,179,843 | -0.12(-0.74%) |
Oct 20, 2006 | 15.70 | 15.81 | 15.43 | 15.48 | 1,023,750 | -0.11(-0.71%) |
Oct 19, 2006 | 15.72 | 15.73 | 15.56 | 15.59 | 682,031 | -0.09(-0.59%) |
Oct 18, 2006 | 15.68 | 15.75 | 15.61 | 15.68 | 1,019,531 | +0.03(+0.18%) |
Oct 17, 2006 | 15.74 | 15.81 | 15.64 | 15.65 | 546,562 | -0.16(-1.01%) |
Oct 16, 2006 | 15.83 | 15.88 | 15.73 | 15.81 | 882,187 | -0.02(-0.09%) |
Oct 13, 2006 | 15.85 | 15.96 | 15.80 | 15.83 | 1,000,781 | -0.08(-0.50%) |
Oct 12, 2006 | 15.85 | 16.03 | 15.82 | 15.90 | 574,218 | +0.04(+0.28%) |
Oct 11, 2006 | 15.87 | 15.95 | 15.77 | 15.86 | 582,187 | -0.04(-0.28%) |
Oct 10, 2006 | 16.01 | 16.01 | 15.70 | 15.90 | 909,375 | -0.13(-0.80%) |
Oct 09, 2006 | 16.16 | 16.16 | 15.96 | 16.03 | 515,156 | -0.15(-0.94%) |
Oct 06, 2006 | 16.31 | 16.31 | 16.10 | 16.18 | 317,343 | -0.12(-0.71%) |
Oct 05, 2006 | 16.30 | 16.37 | 16.20 | 16.30 | 1,162,968 | -0.10(-0.61%) |
Oct 04, 2006 | 16.22 | 16.43 | 16.02 | 16.40 | 766,875 | +0.12(+0.76%) |
Oct 03, 2006 | 16.36 | 16.36 | 16.07 | 16.28 | 813,281 | -0.11(-0.69%) |