Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.19 | 14.30 | 14.07 | 14.14 | 644,943 | -0.07(-0.51%) |
Dec 28, 2006 | 14.34 | 14.41 | 14.21 | 14.22 | 340,724 | -0.13(-0.90%) |
Dec 27, 2006 | 14.32 | 14.43 | 14.32 | 14.34 | 363,451 | +0.08(+0.55%) |
Dec 26, 2006 | 14.19 | 14.36 | 14.19 | 14.27 | 292,586 | +0.08(+0.55%) |
Dec 22, 2006 | 14.15 | 14.24 | 14.11 | 14.19 | 309,945 | +0.03(+0.20%) |
Dec 21, 2006 | 14.28 | 14.41 | 14.09 | 14.16 | 476,191 | -0.12(-0.86%) |
Dec 20, 2006 | 14.39 | 14.47 | 14.27 | 14.28 | 431,095 | -0.09(-0.62%) |
Dec 19, 2006 | 14.24 | 14.37 | 14.22 | 14.37 | 508,045 | +0.11(+0.74%) |
Dec 18, 2006 | 14.58 | 14.59 | 14.26 | 14.27 | 752,851 | -0.21(-1.43%) |
Dec 15, 2006 | 14.37 | 14.48 | 14.33 | 14.47 | 923,571 | +0.12(+0.86%) |
Dec 14, 2006 | 14.31 | 14.48 | 14.27 | 14.35 | 760,367 | +0.01(+0.08%) |
Dec 13, 2006 | 14.42 | 14.45 | 14.16 | 14.34 | 1,377,215 | +0.02(+0.12%) |
Dec 12, 2006 | 14.60 | 14.60 | 14.20 | 14.32 | 1,393,679 | -0.27(-1.88%) |
Dec 11, 2006 | 14.67 | 14.80 | 14.56 | 14.60 | 611,300 | +0.01(+0.04%) |
Dec 08, 2006 | 14.48 | 14.64 | 14.31 | 14.59 | 591,973 | +0.08(+0.54%) |
Dec 07, 2006 | 14.58 | 14.69 | 14.51 | 14.51 | 574,973 | -0.17(-1.14%) |
Dec 06, 2006 | 14.84 | 14.90 | 14.67 | 14.68 | 629,911 | -0.23(-1.57%) |
Dec 05, 2006 | 15.10 | 15.14 | 14.85 | 14.91 | 565,667 | -0.18(-1.22%) |
Dec 04, 2006 | 14.90 | 15.10 | 14.90 | 15.10 | 421,611 | +0.26(+1.77%) |
Dec 01, 2006 | 14.96 | 15.13 | 14.69 | 14.84 | 713,303 | -0.21(-1.41%) |
Nov 30, 2006 | 15.09 | 15.15 | 14.96 | 15.05 | 353,072 | -0.07(-0.44%) |
Nov 29, 2006 | 14.87 | 15.18 | 14.87 | 15.12 | 459,191 | +0.31(+2.08%) |
Nov 28, 2006 | 14.78 | 14.94 | 14.74 | 14.81 | 407,473 | -0.06(-0.38%) |
Nov 27, 2006 | 15.21 | 15.25 | 14.81 | 14.86 | 489,434 | -0.37(-2.46%) |
Nov 24, 2006 | 15.14 | 15.28 | 15.12 | 15.24 | 81,781 | +0.04(+0.26%) |
Nov 22, 2006 | 15.22 | 15.27 | 15.20 | 15.20 | 254,648 | +0.01(+0.04%) |
Nov 21, 2006 | 15.21 | 15.25 | 15.15 | 15.19 | 593,047 | -0.01(-0.07%) |
Nov 20, 2006 | 15.03 | 15.21 | 15.00 | 15.21 | 484,423 | +0.17(+1.15%) |
Nov 17, 2006 | 15.07 | 15.11 | 14.99 | 15.03 | 356,114 | -0.03(-0.22%) |
Nov 16, 2006 | 15.26 | 15.38 | 15.06 | 15.07 | 518,603 | -0.17(-1.14%) |
Nov 15, 2006 | 15.20 | 15.25 | 15.10 | 15.24 | 457,938 | +0.07(+0.48%) |
Nov 14, 2006 | 14.92 | 15.17 | 14.89 | 15.17 | 530,950 | +0.25(+1.69%) |
Nov 13, 2006 | 14.78 | 14.97 | 14.77 | 14.91 | 446,664 | +0.13(+0.87%) |
Nov 10, 2006 | 14.73 | 14.81 | 14.68 | 14.79 | 255,543 | +0.06(+0.42%) |
Nov 09, 2006 | 14.66 | 14.80 | 14.61 | 14.72 | 613,090 | +0.11(+0.77%) |
Nov 08, 2006 | 14.36 | 14.69 | 14.36 | 14.61 | 542,224 | +0.25(+1.75%) |
Nov 07, 2006 | 14.33 | 14.56 | 14.33 | 14.36 | 502,855 | +0.03(+0.20%) |
Nov 06, 2006 | 14.20 | 14.34 | 14.15 | 14.33 | 646,733 | +0.26(+1.87%) |
Nov 03, 2006 | 13.97 | 14.07 | 13.90 | 14.07 | 569,246 | +0.14(+1.00%) |
Nov 02, 2006 | 13.97 | 14.11 | 13.91 | 13.93 | 428,948 | -0.17(-1.23%) |
Nov 01, 2006 | 14.50 | 14.50 | 14.10 | 14.10 | 690,218 | -0.28(-1.94%) |
Oct 31, 2006 | 14.58 | 14.62 | 14.38 | 14.38 | 473,865 | -0.20(-1.34%) |
Oct 30, 2006 | 14.36 | 14.58 | 14.31 | 14.58 | 344,124 | +0.16(+1.12%) |
Oct 27, 2006 | 14.60 | 14.70 | 14.41 | 14.42 | 473,328 | -0.17(-1.15%) |
Oct 26, 2006 | 14.45 | 14.58 | 14.33 | 14.58 | 685,565 | +0.20(+1.40%) |
Oct 25, 2006 | 14.32 | 14.51 | 14.29 | 14.38 | 613,626 | +0.06(+0.43%) |
Oct 24, 2006 | 14.29 | 14.34 | 14.17 | 14.32 | 286,681 | +0.03(+0.24%) |
Oct 23, 2006 | 14.12 | 14.34 | 14.08 | 14.29 | 484,244 | +0.10(+0.71%) |
Oct 20, 2006 | 14.22 | 14.31 | 14.13 | 14.19 | 548,667 | +0.02(+0.16%) |
Oct 19, 2006 | 13.90 | 14.33 | 13.90 | 14.17 | 831,948 | +0.20(+1.40%) |
Oct 18, 2006 | 14.05 | 14.15 | 13.94 | 13.97 | 729,945 | -0.02(-0.12%) |
Oct 17, 2006 | 13.94 | 14.05 | 13.92 | 13.99 | 376,336 | -0.02(-0.12%) |
Oct 16, 2006 | 13.86 | 14.12 | 13.86 | 14.00 | 398,526 | +0.16(+1.17%) |
Oct 13, 2006 | 13.91 | 13.97 | 13.84 | 13.84 | 327,840 | -0.05(-0.36%) |
Oct 12, 2006 | 13.77 | 13.95 | 13.77 | 13.89 | 448,275 | +0.16(+1.18%) |
Oct 11, 2006 | 13.73 | 13.90 | 13.66 | 13.73 | 362,557 | -0.06(-0.41%) |
Oct 10, 2006 | 13.70 | 13.83 | 13.62 | 13.79 | 288,828 | +0.08(+0.61%) |
Oct 09, 2006 | 13.48 | 13.74 | 13.43 | 13.70 | 415,884 | +0.25(+1.83%) |
Oct 06, 2006 | 13.55 | 13.67 | 13.46 | 13.46 | 604,321 | -0.10(-0.70%) |
Oct 05, 2006 | 13.58 | 13.69 | 13.47 | 13.55 | 367,209 | -0.02(-0.17%) |
Oct 04, 2006 | 13.29 | 13.62 | 13.26 | 13.57 | 421,969 | +0.28(+2.10%) |
Oct 03, 2006 | 13.27 | 13.37 | 13.12 | 13.29 | 381,883 | +0.03(+0.25%) |