Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.31 | 15.45 | 15.26 | 15.43 | 998,667 | +0.13(+0.85%) |
Dec 28, 2006 | 15.08 | 15.35 | 15.06 | 15.30 | 632,958 | +0.19(+1.26%) |
Dec 27, 2006 | 14.95 | 15.15 | 14.86 | 15.11 | 451,861 | +0.16(+1.10%) |
Dec 26, 2006 | 14.69 | 14.95 | 14.68 | 14.95 | 546,219 | +0.23(+1.53%) |
Dec 22, 2006 | 14.65 | 14.77 | 14.56 | 14.72 | 305,929 | +0.12(+0.79%) |
Dec 21, 2006 | 14.57 | 14.76 | 14.47 | 14.61 | 749,879 | +0.03(+0.23%) |
Dec 20, 2006 | 14.46 | 14.58 | 14.41 | 14.57 | 323,951 | +0.17(+1.19%) |
Dec 19, 2006 | 14.24 | 14.45 | 14.21 | 14.40 | 230,033 | +0.10(+0.67%) |
Dec 18, 2006 | 14.50 | 14.59 | 14.27 | 14.31 | 400,727 | -0.19(-1.32%) |
Dec 15, 2006 | 14.43 | 14.54 | 14.38 | 14.50 | 730,246 | +0.09(+0.62%) |
Dec 14, 2006 | 14.29 | 14.50 | 14.27 | 14.41 | 312,523 | +0.15(+1.05%) |
Dec 13, 2006 | 14.30 | 14.38 | 14.16 | 14.26 | 386,807 | +0.04(+0.29%) |
Dec 12, 2006 | 14.25 | 14.37 | 14.10 | 14.22 | 337,138 | -0.01(-0.10%) |
Dec 11, 2006 | 14.16 | 14.29 | 14.13 | 14.23 | 320,288 | +0.03(+0.24%) |
Dec 08, 2006 | 14.25 | 14.34 | 14.11 | 14.20 | 517,795 | -0.08(-0.57%) |
Dec 07, 2006 | 14.44 | 14.44 | 14.21 | 14.28 | 612,592 | -0.16(-1.09%) |
Dec 06, 2006 | 14.54 | 14.54 | 14.39 | 14.44 | 230,473 | -0.11(-0.75%) |
Dec 05, 2006 | 14.48 | 14.61 | 14.39 | 14.54 | 672,664 | +0.06(+0.42%) |
Dec 04, 2006 | 14.33 | 14.57 | 14.29 | 14.48 | 468,125 | +0.07(+0.52%) |
Dec 01, 2006 | 14.26 | 14.55 | 14.22 | 14.41 | 716,766 | -0.08(-0.57%) |
Nov 30, 2006 | 14.30 | 14.60 | 14.23 | 14.49 | 834,127 | +0.15(+1.05%) |
Nov 29, 2006 | 14.40 | 14.48 | 14.20 | 14.34 | 451,422 | +0.02(+0.14%) |
Nov 28, 2006 | 14.40 | 14.49 | 14.22 | 14.32 | 666,511 | -0.13(-0.90%) |
Nov 27, 2006 | 14.63 | 14.63 | 14.39 | 14.45 | 456,111 | -0.27(-1.81%) |
Nov 24, 2006 | 14.63 | 14.80 | 14.57 | 14.71 | 111,207 | +0.01(+0.05%) |
Nov 22, 2006 | 14.72 | 14.74 | 14.62 | 14.71 | 927,020 | -0.05(-0.32%) |
Nov 21, 2006 | 14.88 | 14.90 | 14.70 | 14.76 | 515,890 | -0.12(-0.83%) |
Nov 20, 2006 | 14.89 | 14.93 | 14.74 | 14.88 | 549,150 | -0.01(-0.05%) |
Nov 17, 2006 | 14.94 | 14.97 | 14.61 | 14.89 | 609,222 | -0.05(-0.37%) |
Nov 16, 2006 | 14.84 | 14.96 | 14.74 | 14.94 | 565,120 | +0.08(+0.55%) |
Nov 15, 2006 | 14.83 | 14.89 | 14.71 | 14.86 | 512,520 | +0.03(+0.18%) |
Nov 14, 2006 | 14.63 | 14.84 | 14.38 | 14.83 | 539,333 | +0.18(+1.21%) |
Nov 13, 2006 | 14.69 | 14.82 | 14.54 | 14.65 | 502,850 | -0.10(-0.69%) |
Nov 10, 2006 | 14.59 | 14.76 | 14.48 | 14.76 | 327,761 | +0.17(+1.17%) |
Nov 09, 2006 | 14.69 | 14.69 | 14.46 | 14.59 | 393,401 | -0.10(-0.65%) |
Nov 08, 2006 | 14.33 | 14.71 | 14.33 | 14.68 | 487,905 | +0.25(+1.70%) |
Nov 07, 2006 | 14.38 | 14.59 | 14.30 | 14.44 | 705,484 | +0.06(+0.43%) |
Nov 06, 2006 | 14.28 | 14.40 | 14.13 | 14.37 | 532,446 | +0.17(+1.20%) |
Nov 03, 2006 | 14.28 | 14.34 | 14.07 | 14.20 | 377,430 | -0.01(-0.10%) |
Nov 02, 2006 | 14.08 | 14.25 | 13.89 | 14.22 | 618,453 | +0.05(+0.34%) |
Nov 01, 2006 | 14.57 | 14.57 | 14.15 | 14.17 | 635,009 | -0.32(-2.21%) |
Oct 31, 2006 | 14.54 | 14.55 | 14.37 | 14.49 | 460,799 | -0.01(-0.09%) |
Oct 30, 2006 | 14.38 | 14.56 | 14.25 | 14.50 | 497,722 | +0.06(+0.43%) |
Oct 27, 2006 | 14.59 | 14.61 | 14.41 | 14.44 | 458,308 | -0.23(-1.54%) |
Oct 26, 2006 | 14.74 | 14.81 | 14.47 | 14.67 | 709,294 | -0.06(-0.42%) |
Oct 25, 2006 | 14.67 | 14.82 | 14.52 | 14.73 | 1,045,846 | +0.13(+0.89%) |
Oct 24, 2006 | 14.73 | 14.80 | 14.48 | 14.60 | 611,713 | -0.13(-0.88%) |
Oct 23, 2006 | 14.55 | 14.74 | 14.40 | 14.73 | 831,930 | +0.14(+0.94%) |
Oct 20, 2006 | 14.43 | 14.63 | 14.24 | 14.59 | 715,887 | +0.18(+1.23%) |
Oct 19, 2006 | 14.33 | 14.42 | 14.26 | 14.41 | 575,816 | +0.07(+0.48%) |
Oct 18, 2006 | 14.26 | 14.43 | 14.26 | 14.35 | 957,642 | +0.17(+1.20%) |
Oct 17, 2006 | 14.33 | 14.34 | 14.17 | 14.18 | 674,862 | -0.18(-1.28%) |
Oct 16, 2006 | 14.20 | 14.39 | 14.16 | 14.36 | 503,875 | +0.16(+1.15%) |
Oct 13, 2006 | 14.33 | 14.33 | 14.13 | 14.20 | 775,813 | -0.10(-0.72%) |
Oct 12, 2006 | 13.98 | 14.30 | 13.95 | 14.30 | 716,913 | +0.32(+2.30%) |
Oct 11, 2006 | 14.00 | 14.06 | 13.82 | 13.98 | 423,583 | -0.04(-0.29%) |
Oct 10, 2006 | 13.98 | 14.04 | 13.85 | 14.02 | 310,325 | +0.08(+0.59%) |
Oct 09, 2006 | 13.71 | 14.00 | 13.62 | 13.94 | 516,036 | +0.24(+1.74%) |
Oct 06, 2006 | 13.83 | 13.92 | 13.64 | 13.70 | 530,542 | -0.12(-0.89%) |
Oct 05, 2006 | 13.72 | 13.85 | 13.63 | 13.82 | 945,042 | +0.35(+2.64%) |
Oct 04, 2006 | 13.25 | 13.49 | 13.20 | 13.47 | 410,543 | +0.18(+1.39%) |
Oct 03, 2006 | 13.32 | 13.38 | 13.19 | 13.28 | 742,700 | -0.03(-0.21%) |