Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.27 | 16.37 | 16.06 | 16.17 | 1,597,472 | -0.09(-0.53%) |
Dec 28, 2006 | 16.36 | 16.57 | 16.15 | 16.26 | 2,406,657 | -0.04(-0.23%) |
Dec 27, 2006 | 16.03 | 16.37 | 15.74 | 16.30 | 3,088,363 | +0.50(+3.15%) |
Dec 26, 2006 | 14.83 | 15.83 | 14.83 | 15.80 | 2,334,663 | +0.97(+6.52%) |
Dec 22, 2006 | 15.00 | 15.00 | 14.74 | 14.83 | 863,103 | -0.16(-1.08%) |
Dec 21, 2006 | 15.18 | 15.24 | 14.95 | 15.00 | 2,046,056 | -0.17(-1.14%) |
Dec 20, 2006 | 15.43 | 15.55 | 15.11 | 15.17 | 967,804 | -0.20(-1.31%) |
Dec 19, 2006 | 15.25 | 15.49 | 15.07 | 15.37 | 1,263,202 | +0.12(+0.82%) |
Dec 18, 2006 | 15.53 | 15.53 | 15.12 | 15.25 | 2,346,157 | -0.29(-1.85%) |
Dec 15, 2006 | 15.46 | 15.73 | 15.28 | 15.53 | 2,263,086 | +0.08(+0.50%) |
Dec 14, 2006 | 15.86 | 16.00 | 15.35 | 15.46 | 3,303,407 | -0.39(-2.48%) |
Dec 13, 2006 | 15.46 | 15.91 | 15.39 | 15.85 | 2,007,916 | +0.50(+3.24%) |
Dec 12, 2006 | 15.48 | 15.65 | 15.24 | 15.35 | 3,908,415 | -0.70(-4.35%) |
Dec 11, 2006 | 16.15 | 16.40 | 15.79 | 16.05 | 2,368,413 | +0.05(+0.30%) |
Dec 08, 2006 | 15.96 | 16.14 | 15.73 | 16.00 | 1,033,425 | -0.03(-0.18%) |
Dec 07, 2006 | 15.89 | 16.22 | 15.82 | 16.03 | 2,487,430 | +0.14(+0.90%) |
Dec 06, 2006 | 15.48 | 16.10 | 15.46 | 15.89 | 3,601,941 | +0.39(+2.53%) |
Dec 05, 2006 | 15.71 | 15.85 | 15.36 | 15.49 | 2,760,572 | -0.50(-3.11%) |
Dec 04, 2006 | 15.43 | 16.27 | 15.38 | 15.99 | 3,628,272 | +0.66(+4.31%) |
Dec 01, 2006 | 15.35 | 15.78 | 15.11 | 15.33 | 2,593,802 | -0.45(-2.85%) |
Nov 30, 2006 | 15.36 | 15.84 | 15.24 | 15.78 | 2,620,761 | +0.47(+3.06%) |
Nov 29, 2006 | 15.20 | 15.56 | 15.09 | 15.31 | 2,679,381 | +0.28(+1.85%) |
Nov 28, 2006 | 14.89 | 15.05 | 14.71 | 15.03 | 2,234,768 | +0.13(+0.90%) |
Nov 27, 2006 | 15.33 | 15.38 | 14.88 | 14.90 | 1,906,037 | -0.52(-3.35%) |
Nov 24, 2006 | 15.44 | 15.53 | 15.29 | 15.42 | 850,146 | -0.02(-0.12%) |
Nov 22, 2006 | 15.01 | 15.61 | 14.68 | 15.44 | 2,950,120 | +0.50(+3.33%) |
Nov 21, 2006 | 14.65 | 14.95 | 14.54 | 14.94 | 2,344,171 | +0.43(+2.97%) |
Nov 20, 2006 | 14.45 | 14.58 | 14.28 | 14.51 | 4,808,091 | +0.49(+3.48%) |
Nov 17, 2006 | 13.45 | 14.45 | 13.41 | 14.02 | 4,381,346 | +0.64(+4.79%) |
Nov 16, 2006 | 14.03 | 14.28 | 13.34 | 13.38 | 2,601,430 | -0.78(-5.48%) |
Nov 15, 2006 | 14.14 | 14.37 | 13.96 | 14.15 | 1,472,500 | +0.05(+0.34%) |
Nov 14, 2006 | 14.34 | 14.35 | 13.95 | 14.11 | 1,714,921 | +0.07(+0.48%) |
Nov 13, 2006 | 14.06 | 14.21 | 13.78 | 14.04 | 2,309,793 | -0.02(-0.14%) |
Nov 10, 2006 | 14.45 | 14.45 | 13.96 | 14.06 | 1,323,703 | -0.33(-2.33%) |
Nov 09, 2006 | 14.45 | 14.80 | 14.34 | 14.39 | 1,611,160 | +0.04(+0.27%) |
Nov 08, 2006 | 14.40 | 14.59 | 14.27 | 14.36 | 1,028,827 | -0.10(-0.66%) |
Nov 07, 2006 | 14.66 | 14.76 | 14.38 | 14.45 | 1,444,078 | -0.21(-1.44%) |
Nov 06, 2006 | 13.93 | 14.72 | 13.93 | 14.66 | 2,376,355 | +0.73(+5.22%) |
Nov 03, 2006 | 13.78 | 14.07 | 13.69 | 13.93 | 1,156,203 | +0.16(+1.18%) |
Nov 02, 2006 | 13.95 | 13.96 | 13.64 | 13.77 | 1,796,843 | -0.28(-1.98%) |
Nov 01, 2006 | 14.36 | 14.62 | 14.01 | 14.05 | 1,945,744 | -0.24(-1.67%) |
Oct 31, 2006 | 14.14 | 14.36 | 14.03 | 14.29 | 1,554,003 | +0.11(+0.81%) |
Oct 30, 2006 | 14.35 | 14.36 | 14.06 | 14.17 | 1,306,566 | -0.25(-1.73%) |
Oct 27, 2006 | 14.51 | 14.83 | 14.34 | 14.42 | 1,198,731 | -0.16(-1.12%) |
Oct 26, 2006 | 14.90 | 14.91 | 14.50 | 14.58 | 2,147,726 | -0.35(-2.37%) |
Oct 25, 2006 | 14.66 | 15.00 | 14.62 | 14.94 | 2,032,576 | +0.05(+0.32%) |
Oct 24, 2006 | 14.36 | 15.12 | 13.92 | 14.89 | 5,038,913 | +0.54(+3.73%) |
Oct 23, 2006 | 13.97 | 14.43 | 13.78 | 14.36 | 1,763,196 | +0.33(+2.32%) |
Oct 20, 2006 | 14.38 | 14.48 | 13.59 | 14.03 | 1,839,893 | -0.31(-2.14%) |
Oct 19, 2006 | 14.16 | 14.52 | 13.59 | 14.34 | 3,063,494 | -0.25(-1.71%) |
Oct 18, 2006 | 14.83 | 15.09 | 14.30 | 14.58 | 3,373,521 | -0.11(-0.78%) |
Oct 17, 2006 | 14.47 | 14.78 | 14.15 | 14.70 | 2,972,795 | +0.24(+1.65%) |
Oct 16, 2006 | 14.27 | 14.67 | 14.20 | 14.46 | 4,103,084 | +0.42(+3.00%) |
Oct 13, 2006 | 13.79 | 14.09 | 13.59 | 14.04 | 2,833,507 | +0.21(+1.52%) |
Oct 12, 2006 | 13.21 | 13.83 | 13.20 | 13.83 | 3,333,814 | +0.66(+5.01%) |
Oct 11, 2006 | 12.82 | 13.28 | 12.78 | 13.17 | 3,506,644 | +0.13(+1.03%) |
Oct 10, 2006 | 12.83 | 13.08 | 12.71 | 13.03 | 2,014,813 | +0.20(+1.57%) |
Oct 09, 2006 | 12.57 | 12.98 | 12.52 | 12.83 | 2,574,367 | +0.33(+2.68%) |
Oct 06, 2006 | 12.31 | 12.62 | 12.09 | 12.50 | 2,036,756 | +0.11(+0.85%) |
Oct 05, 2006 | 11.63 | 12.49 | 11.63 | 12.39 | 3,993,158 | +0.88(+7.65%) |
Oct 04, 2006 | 11.30 | 11.51 | 11.21 | 11.51 | 1,220,883 | +0.22(+1.95%) |
Oct 03, 2006 | 11.44 | 11.49 | 11.12 | 11.29 | 1,730,177 | -0.17(-1.50%) |