Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.28 | 16.56 | 16.15 | 16.35 | 894,957 | +0.04(+0.23%) |
Dec 28, 2006 | 16.32 | 16.48 | 16.29 | 16.31 | 529,903 | -0.02(-0.12%) |
Dec 27, 2006 | 16.23 | 16.39 | 16.20 | 16.33 | 532,459 | +0.11(+0.69%) |
Dec 26, 2006 | 15.93 | 16.24 | 15.93 | 16.22 | 387,736 | +0.23(+1.41%) |
Dec 22, 2006 | 15.95 | 16.00 | 15.73 | 15.99 | 930,206 | -0.02(-0.12%) |
Dec 21, 2006 | 16.23 | 16.28 | 15.73 | 16.01 | 856,087 | -0.23(-1.39%) |
Dec 20, 2006 | 16.41 | 16.51 | 16.20 | 16.24 | 444,177 | -0.08(-0.52%) |
Dec 19, 2006 | 16.28 | 16.43 | 15.92 | 16.32 | 774,834 | -0.01(-0.06%) |
Dec 18, 2006 | 17.14 | 17.18 | 16.27 | 16.33 | 1,018,700 | -0.83(-4.82%) |
Dec 15, 2006 | 17.16 | 17.27 | 17.00 | 17.16 | 1,424,967 | +0.00(+0.00%) |
Dec 14, 2006 | 17.31 | 17.42 | 17.12 | 17.16 | 1,159,589 | -0.18(-1.03%) |
Dec 13, 2006 | 17.18 | 17.38 | 17.18 | 17.33 | 1,252,024 | +0.18(+1.04%) |
Dec 12, 2006 | 16.97 | 17.25 | 16.90 | 17.16 | 1,688,321 | +0.13(+0.77%) |
Dec 11, 2006 | 17.04 | 17.06 | 16.93 | 17.02 | 567,175 | -0.06(-0.33%) |
Dec 08, 2006 | 17.16 | 17.28 | 16.97 | 17.08 | 1,228,276 | -0.07(-0.38%) |
Dec 07, 2006 | 16.92 | 17.85 | 16.84 | 17.15 | 1,690,557 | +0.27(+1.61%) |
Dec 06, 2006 | 16.78 | 17.18 | 16.78 | 16.87 | 897,087 | -0.13(-0.77%) |
Dec 05, 2006 | 16.88 | 17.04 | 16.76 | 17.01 | 1,652,114 | +0.16(+0.95%) |
Dec 04, 2006 | 16.67 | 16.93 | 16.61 | 16.85 | 1,121,891 | +0.18(+1.07%) |
Dec 01, 2006 | 16.54 | 16.87 | 16.41 | 16.67 | 1,154,797 | -0.14(-0.84%) |
Nov 30, 2006 | 16.94 | 17.09 | 16.78 | 16.81 | 840,220 | -0.12(-0.72%) |
Nov 29, 2006 | 16.80 | 17.14 | 16.78 | 16.93 | 1,184,508 | +0.29(+1.75%) |
Nov 28, 2006 | 16.68 | 16.71 | 16.35 | 16.64 | 1,299,093 | -0.03(-0.17%) |
Nov 27, 2006 | 16.84 | 16.84 | 16.41 | 16.67 | 1,819,199 | -0.17(-1.00%) |
Nov 24, 2006 | 16.45 | 16.89 | 16.38 | 16.84 | 306,164 | +0.26(+1.59%) |
Nov 22, 2006 | 15.96 | 16.58 | 15.96 | 16.57 | 848,952 | +0.60(+3.76%) |
Nov 21, 2006 | 16.29 | 16.30 | 15.86 | 15.97 | 967,691 | -0.38(-2.30%) |
Nov 20, 2006 | 16.30 | 16.45 | 16.16 | 16.35 | 850,656 | +0.08(+0.52%) |
Nov 17, 2006 | 16.21 | 16.31 | 16.10 | 16.26 | 678,352 | +0.06(+0.35%) |
Nov 16, 2006 | 16.06 | 16.32 | 16.04 | 16.21 | 947,990 | +0.20(+1.23%) |
Nov 15, 2006 | 16.04 | 16.23 | 15.86 | 16.01 | 880,793 | -0.07(-0.41%) |
Nov 14, 2006 | 15.84 | 16.10 | 15.57 | 16.08 | 757,156 | +0.33(+2.09%) |
Nov 13, 2006 | 15.48 | 15.79 | 15.44 | 15.75 | 801,670 | +0.24(+1.58%) |
Nov 10, 2006 | 14.93 | 15.50 | 14.93 | 15.50 | 649,813 | +0.49(+3.25%) |
Nov 09, 2006 | 15.40 | 15.43 | 14.84 | 15.02 | 1,038,188 | -0.35(-2.26%) |
Nov 08, 2006 | 14.70 | 15.49 | 14.70 | 15.36 | 720,630 | +0.16(+1.05%) |
Nov 07, 2006 | 15.63 | 15.90 | 15.14 | 15.20 | 1,172,262 | -0.42(-2.70%) |
Nov 06, 2006 | 14.87 | 15.64 | 14.85 | 15.63 | 1,020,298 | +0.85(+5.72%) |
Nov 03, 2006 | 15.08 | 15.17 | 14.64 | 14.78 | 748,531 | -0.23(-1.56%) |
Nov 02, 2006 | 15.02 | 15.16 | 14.85 | 15.02 | 804,865 | -0.04(-0.25%) |
Nov 01, 2006 | 15.32 | 15.33 | 15.02 | 15.05 | 1,127,216 | -0.15(-0.99%) |
Oct 31, 2006 | 15.49 | 15.63 | 15.09 | 15.20 | 953,953 | -0.25(-1.64%) |
Oct 30, 2006 | 15.17 | 15.46 | 14.98 | 15.46 | 1,900,985 | +0.28(+1.86%) |
Oct 27, 2006 | 15.51 | 15.63 | 15.15 | 15.17 | 1,595,780 | -0.34(-2.18%) |
Oct 26, 2006 | 14.53 | 15.77 | 14.32 | 15.51 | 3,006,158 | +1.55(+11.10%) |
Oct 25, 2006 | 13.90 | 14.10 | 13.57 | 13.96 | 1,291,000 | +0.05(+0.34%) |
Oct 24, 2006 | 13.99 | 14.03 | 13.79 | 13.92 | 724,570 | -0.17(-1.20%) |
Oct 23, 2006 | 14.33 | 14.33 | 13.99 | 14.09 | 813,810 | -0.29(-2.02%) |
Oct 20, 2006 | 14.15 | 14.46 | 14.11 | 14.38 | 1,562,341 | +0.30(+2.13%) |
Oct 19, 2006 | 13.99 | 14.09 | 13.90 | 14.08 | 904,328 | +0.03(+0.20%) |
Oct 18, 2006 | 14.28 | 14.28 | 13.94 | 14.05 | 1,204,848 | -0.08(-0.60%) |
Oct 17, 2006 | 14.22 | 14.23 | 14.02 | 14.13 | 893,998 | -0.22(-1.51%) |
Oct 16, 2006 | 14.06 | 14.37 | 13.99 | 14.35 | 1,190,898 | +0.24(+1.73%) |
Oct 13, 2006 | 14.05 | 14.29 | 13.76 | 14.10 | 1,851,360 | +0.02(+0.13%) |
Oct 12, 2006 | 14.12 | 14.41 | 13.94 | 14.09 | 1,445,839 | +0.03(+0.20%) |
Oct 11, 2006 | 13.62 | 14.14 | 13.61 | 14.06 | 2,310,233 | +0.39(+2.89%) |
Oct 10, 2006 | 13.38 | 13.71 | 13.26 | 13.66 | 1,683,209 | +0.31(+2.32%) |
Oct 09, 2006 | 13.38 | 13.45 | 13.12 | 13.35 | 1,390,037 | -0.09(-0.70%) |
Oct 06, 2006 | 13.09 | 13.48 | 12.80 | 13.45 | 1,671,921 | +0.37(+2.80%) |
Oct 05, 2006 | 12.98 | 13.15 | 12.88 | 13.08 | 1,173,540 | +0.04(+0.29%) |
Oct 04, 2006 | 12.97 | 13.17 | 12.78 | 13.04 | 1,836,877 | -0.02(-0.14%) |
Oct 03, 2006 | 13.15 | 13.44 | 13.00 | 13.06 | 1,255,006 | -0.11(-0.86%) |