Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.25 | 16.53 | 16.11 | 16.31 | 896,987 | +0.04(+0.23%) |
Dec 28, 2006 | 16.28 | 16.44 | 16.26 | 16.27 | 531,105 | -0.02(-0.11%) |
Dec 27, 2006 | 16.19 | 16.35 | 16.16 | 16.29 | 533,666 | +0.11(+0.69%) |
Dec 26, 2006 | 15.89 | 16.20 | 15.89 | 16.18 | 388,616 | +0.22(+1.41%) |
Dec 22, 2006 | 15.92 | 15.97 | 15.69 | 15.96 | 932,315 | -0.02(-0.12%) |
Dec 21, 2006 | 16.19 | 16.25 | 15.69 | 15.97 | 858,029 | -0.22(-1.39%) |
Dec 20, 2006 | 16.37 | 16.47 | 16.16 | 16.20 | 445,184 | -0.08(-0.52%) |
Dec 19, 2006 | 16.25 | 16.40 | 15.88 | 16.28 | 776,591 | -0.01(-0.06%) |
Dec 18, 2006 | 17.10 | 17.15 | 16.24 | 16.29 | 1,021,011 | -0.82(-4.82%) |
Dec 15, 2006 | 17.12 | 17.23 | 16.96 | 17.12 | 1,428,198 | +0.00(+0.00%) |
Dec 14, 2006 | 17.27 | 17.38 | 17.08 | 17.12 | 1,162,219 | -0.18(-1.03%) |
Dec 13, 2006 | 17.15 | 17.34 | 17.15 | 17.30 | 1,254,864 | +0.18(+1.04%) |
Dec 12, 2006 | 16.93 | 17.21 | 16.86 | 17.12 | 1,692,150 | +0.13(+0.77%) |
Dec 11, 2006 | 17.00 | 17.02 | 16.89 | 16.99 | 568,461 | -0.06(-0.33%) |
Dec 08, 2006 | 17.12 | 17.24 | 16.93 | 17.04 | 1,231,062 | -0.07(-0.38%) |
Dec 07, 2006 | 16.88 | 17.81 | 16.80 | 17.11 | 1,694,391 | +0.27(+1.61%) |
Dec 06, 2006 | 16.74 | 17.15 | 16.74 | 16.84 | 899,121 | -0.13(-0.77%) |
Dec 05, 2006 | 16.85 | 17.00 | 16.72 | 16.97 | 1,655,861 | +0.16(+0.95%) |
Dec 04, 2006 | 16.63 | 16.89 | 16.57 | 16.81 | 1,124,435 | +0.18(+1.07%) |
Dec 01, 2006 | 16.50 | 16.83 | 16.38 | 16.63 | 1,157,416 | -0.14(-0.84%) |
Nov 30, 2006 | 16.90 | 17.05 | 16.74 | 16.77 | 842,126 | -0.12(-0.72%) |
Nov 29, 2006 | 16.76 | 17.10 | 16.74 | 16.89 | 1,187,195 | +0.29(+1.75%) |
Nov 28, 2006 | 16.64 | 16.67 | 16.31 | 16.60 | 1,302,040 | -0.03(-0.17%) |
Nov 27, 2006 | 16.80 | 16.80 | 16.37 | 16.63 | 1,823,325 | -0.17(-1.00%) |
Nov 24, 2006 | 16.41 | 16.86 | 16.34 | 16.80 | 306,858 | +0.26(+1.59%) |
Nov 22, 2006 | 15.93 | 16.55 | 15.93 | 16.54 | 850,878 | +0.60(+3.76%) |
Nov 21, 2006 | 16.26 | 16.26 | 15.82 | 15.94 | 969,885 | -0.37(-2.30%) |
Nov 20, 2006 | 16.26 | 16.41 | 16.12 | 16.31 | 852,585 | +0.08(+0.52%) |
Nov 17, 2006 | 16.17 | 16.27 | 16.07 | 16.23 | 679,891 | +0.06(+0.35%) |
Nov 16, 2006 | 16.02 | 16.28 | 16.00 | 16.17 | 950,140 | +0.20(+1.23%) |
Nov 15, 2006 | 16.00 | 16.19 | 15.82 | 15.97 | 882,791 | -0.07(-0.41%) |
Nov 14, 2006 | 15.81 | 16.06 | 15.53 | 16.04 | 758,874 | +0.33(+2.09%) |
Nov 13, 2006 | 15.45 | 15.75 | 15.40 | 15.71 | 803,488 | +0.24(+1.57%) |
Nov 10, 2006 | 14.90 | 15.47 | 14.90 | 15.47 | 651,286 | +0.49(+3.25%) |
Nov 09, 2006 | 15.37 | 15.39 | 14.80 | 14.98 | 1,040,543 | -0.35(-2.26%) |
Nov 08, 2006 | 14.66 | 15.46 | 14.66 | 15.33 | 722,264 | +0.16(+1.05%) |
Nov 07, 2006 | 15.59 | 15.86 | 15.10 | 15.17 | 1,174,920 | -0.42(-2.70%) |
Nov 06, 2006 | 14.84 | 15.61 | 14.81 | 15.59 | 1,022,612 | +0.84(+5.72%) |
Nov 03, 2006 | 15.05 | 15.13 | 14.61 | 14.75 | 750,228 | -0.23(-1.56%) |
Nov 02, 2006 | 14.99 | 15.12 | 14.81 | 14.98 | 806,690 | -0.04(-0.25%) |
Nov 01, 2006 | 15.28 | 15.29 | 14.99 | 15.02 | 1,129,772 | -0.15(-0.99%) |
Oct 31, 2006 | 15.46 | 15.59 | 15.06 | 15.17 | 956,117 | -0.25(-1.64%) |
Oct 30, 2006 | 15.13 | 15.42 | 14.94 | 15.42 | 1,905,297 | +0.28(+1.86%) |
Oct 27, 2006 | 15.48 | 15.60 | 15.11 | 15.14 | 1,599,399 | -0.34(-2.18%) |
Oct 26, 2006 | 14.49 | 15.73 | 14.29 | 15.48 | 3,012,975 | +1.55(+11.10%) |
Oct 25, 2006 | 13.87 | 14.07 | 13.54 | 13.93 | 1,293,928 | +0.05(+0.34%) |
Oct 24, 2006 | 13.96 | 14.00 | 13.75 | 13.89 | 726,213 | -0.17(-1.20%) |
Oct 23, 2006 | 14.30 | 14.30 | 13.96 | 14.05 | 815,656 | -0.29(-2.03%) |
Oct 20, 2006 | 14.12 | 14.43 | 14.08 | 14.34 | 1,565,884 | +0.30(+2.14%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.87 | 14.04 | 906,379 | +0.03(+0.20%) |
Oct 18, 2006 | 14.25 | 14.25 | 13.91 | 14.02 | 1,207,581 | -0.08(-0.60%) |
Oct 17, 2006 | 14.18 | 14.19 | 13.99 | 14.10 | 896,026 | -0.22(-1.51%) |
Oct 16, 2006 | 14.03 | 14.33 | 13.96 | 14.32 | 1,193,599 | +0.24(+1.73%) |
Oct 13, 2006 | 14.02 | 14.26 | 13.73 | 14.07 | 1,855,559 | +0.02(+0.13%) |
Oct 12, 2006 | 14.09 | 14.38 | 13.91 | 14.05 | 1,449,118 | +0.03(+0.20%) |
Oct 11, 2006 | 13.59 | 14.11 | 13.58 | 14.03 | 2,315,473 | +0.39(+2.89%) |
Oct 10, 2006 | 13.35 | 13.68 | 13.23 | 13.63 | 1,687,027 | +0.31(+2.32%) |
Oct 09, 2006 | 13.35 | 13.42 | 13.09 | 13.32 | 1,393,190 | -0.09(-0.70%) |
Oct 06, 2006 | 13.06 | 13.44 | 12.77 | 13.42 | 1,675,713 | +0.37(+2.80%) |
Oct 05, 2006 | 12.95 | 13.12 | 12.85 | 13.05 | 1,176,201 | +0.04(+0.29%) |
Oct 04, 2006 | 12.94 | 13.14 | 12.75 | 13.01 | 1,841,043 | -0.02(-0.14%) |
Oct 03, 2006 | 13.12 | 13.41 | 12.97 | 13.03 | 1,257,852 | -0.11(-0.86%) |