Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.76 | 15.83 | 15.62 | 15.67 | 184,865 | -0.20(-1.24%) |
Dec 28, 2006 | 16.15 | 16.17 | 15.68 | 15.87 | 373,000 | +0.00(+0.00%) |
Dec 27, 2006 | 15.83 | 16.05 | 15.68 | 15.87 | 1,115,948 | +0.19(+1.20%) |
Dec 26, 2006 | 15.87 | 15.98 | 15.65 | 15.68 | 512,084 | -0.14(-0.87%) |
Dec 22, 2006 | 15.99 | 16.01 | 15.71 | 15.82 | 217,565 | -0.01(-0.09%) |
Dec 21, 2006 | 15.95 | 16.01 | 15.77 | 15.83 | 382,810 | -0.23(-1.43%) |
Dec 20, 2006 | 16.12 | 16.20 | 15.94 | 16.06 | 270,321 | +0.05(+0.34%) |
Dec 19, 2006 | 15.82 | 16.40 | 15.60 | 16.01 | 824,480 | +0.07(+0.43%) |
Dec 18, 2006 | 16.05 | 16.15 | 15.80 | 15.94 | 833,418 | +0.18(+1.14%) |
Dec 15, 2006 | 15.57 | 15.80 | 15.48 | 15.76 | 796,358 | +0.89(+5.98%) |
Dec 14, 2006 | 14.60 | 14.87 | 14.60 | 14.87 | 425,974 | +0.54(+3.78%) |
Dec 13, 2006 | 14.49 | 14.56 | 14.23 | 14.33 | 216,911 | -0.03(-0.19%) |
Dec 12, 2006 | 14.29 | 14.59 | 14.13 | 14.36 | 562,879 | +0.01(+0.06%) |
Dec 11, 2006 | 14.49 | 14.49 | 14.31 | 14.35 | 238,711 | -0.14(-0.98%) |
Dec 08, 2006 | 14.43 | 14.57 | 14.22 | 14.49 | 337,247 | +0.16(+1.12%) |
Dec 07, 2006 | 14.58 | 14.77 | 14.26 | 14.33 | 641,141 | -0.37(-2.53%) |
Dec 06, 2006 | 14.85 | 14.99 | 14.60 | 14.70 | 642,231 | -0.27(-1.81%) |
Dec 05, 2006 | 14.41 | 14.97 | 14.41 | 14.97 | 701,528 | +0.54(+3.75%) |
Dec 04, 2006 | 14.00 | 14.45 | 14.00 | 14.43 | 296,481 | +0.43(+3.05%) |
Dec 01, 2006 | 14.03 | 14.27 | 13.91 | 14.00 | 195,111 | -0.22(-1.58%) |
Nov 30, 2006 | 14.14 | 14.41 | 13.93 | 14.23 | 498,350 | +0.09(+0.65%) |
Nov 29, 2006 | 14.14 | 14.43 | 14.02 | 14.14 | 1,246,313 | +0.03(+0.23%) |
Nov 28, 2006 | 13.99 | 14.19 | 13.82 | 14.11 | 327,001 | +0.26(+1.86%) |
Nov 27, 2006 | 14.52 | 14.52 | 13.78 | 13.85 | 712,864 | -0.76(-5.21%) |
Nov 24, 2006 | 14.27 | 14.74 | 14.26 | 14.61 | 337,901 | +0.53(+3.78%) |
Nov 22, 2006 | 14.33 | 14.38 | 13.94 | 14.08 | 515,572 | -0.25(-1.73%) |
Nov 21, 2006 | 14.26 | 14.36 | 14.11 | 14.33 | 173,529 | +0.27(+1.89%) |
Nov 20, 2006 | 14.19 | 14.21 | 14.01 | 14.06 | 139,956 | -0.09(-0.65%) |
Nov 17, 2006 | 14.21 | 14.40 | 14.11 | 14.15 | 661,415 | -0.16(-1.12%) |
Nov 16, 2006 | 14.50 | 14.56 | 14.29 | 14.31 | 337,901 | -0.25(-1.70%) |
Nov 15, 2006 | 14.04 | 14.67 | 14.04 | 14.56 | 304,983 | +0.33(+2.29%) |
Nov 14, 2006 | 14.25 | 14.26 | 13.89 | 14.23 | 381,938 | +0.21(+1.47%) |
Nov 13, 2006 | 13.81 | 14.12 | 13.81 | 14.03 | 446,902 | +0.08(+0.59%) |
Nov 10, 2006 | 14.05 | 14.05 | 13.74 | 13.94 | 888,573 | -0.11(-0.78%) |
Nov 09, 2006 | 14.33 | 14.49 | 13.85 | 14.05 | 1,481,754 | -0.81(-5.46%) |
Nov 08, 2006 | 14.56 | 15.13 | 14.53 | 14.87 | 985,583 | +0.61(+4.28%) |
Nov 07, 2006 | 14.05 | 14.42 | 13.96 | 14.26 | 536,501 | +0.30(+2.14%) |
Nov 06, 2006 | 13.51 | 14.06 | 13.49 | 13.96 | 441,888 | +0.37(+2.70%) |
Nov 03, 2006 | 13.62 | 13.69 | 13.41 | 13.59 | 448,428 | +0.08(+0.61%) |
Nov 02, 2006 | 13.55 | 13.55 | 13.39 | 13.51 | 279,041 | -0.16(-1.14%) |
Nov 01, 2006 | 13.78 | 13.83 | 13.55 | 13.67 | 248,303 | -0.04(-0.27%) |
Oct 31, 2006 | 13.58 | 13.77 | 13.53 | 13.70 | 263,127 | +0.31(+2.29%) |
Oct 30, 2006 | 13.30 | 13.48 | 13.17 | 13.39 | 655,529 | -0.21(-1.55%) |
Oct 27, 2006 | 13.76 | 13.76 | 13.49 | 13.61 | 898,601 | -0.25(-1.82%) |
Oct 26, 2006 | 13.86 | 13.89 | 13.70 | 13.86 | 479,384 | +0.00(+0.03%) |
Oct 25, 2006 | 13.81 | 13.93 | 13.72 | 13.85 | 486,796 | +0.10(+0.70%) |
Oct 24, 2006 | 13.80 | 13.88 | 13.62 | 13.76 | 480,910 | -0.03(-0.20%) |
Oct 23, 2006 | 13.64 | 13.99 | 13.60 | 13.78 | 697,168 | -0.04(-0.30%) |
Oct 20, 2006 | 13.72 | 13.90 | 13.55 | 13.83 | 422,704 | -0.13(-0.92%) |
Oct 19, 2006 | 13.76 | 14.03 | 13.39 | 13.95 | 1,108,972 | -0.20(-1.43%) |
Oct 18, 2006 | 13.65 | 14.30 | 13.62 | 14.16 | 2,064,035 | +0.78(+5.87%) |
Oct 17, 2006 | 12.93 | 13.50 | 12.89 | 13.37 | 1,396,080 | +0.61(+4.82%) |
Oct 16, 2006 | 12.58 | 12.79 | 12.48 | 12.76 | 599,939 | +0.20(+1.57%) |
Oct 13, 2006 | 12.66 | 12.71 | 12.51 | 12.56 | 856,090 | -0.10(-0.80%) |
Oct 12, 2006 | 12.41 | 12.68 | 12.34 | 12.66 | 237,185 | +0.28(+2.26%) |
Oct 11, 2006 | 12.41 | 12.54 | 12.32 | 12.38 | 604,735 | -0.09(-0.74%) |
Oct 10, 2006 | 12.57 | 12.68 | 12.39 | 12.47 | 337,029 | -0.07(-0.59%) |
Oct 09, 2006 | 12.27 | 12.59 | 12.21 | 12.55 | 345,531 | +0.34(+2.82%) |
Oct 06, 2006 | 12.54 | 12.54 | 12.20 | 12.20 | 499,222 | -0.49(-3.87%) |
Oct 05, 2006 | 12.66 | 12.79 | 12.30 | 12.69 | 634,601 | +0.06(+0.51%) |
Oct 04, 2006 | 12.00 | 12.76 | 12.00 | 12.63 | 668,391 | +0.60(+4.96%) |
Oct 03, 2006 | 11.95 | 12.17 | 11.93 | 12.03 | 630,677 | +0.04(+0.31%) |