Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.78 | 18.01 | 17.74 | 17.74 | 944,163 | -0.07(-0.42%) |
Dec 28, 2006 | 18.17 | 18.39 | 17.74 | 17.81 | 646,463 | -0.35(-1.94%) |
Dec 27, 2006 | 17.64 | 18.17 | 17.58 | 18.17 | 456,228 | +0.52(+2.97%) |
Dec 26, 2006 | 17.65 | 17.75 | 17.58 | 17.64 | 282,014 | +0.06(+0.36%) |
Dec 22, 2006 | 17.57 | 17.68 | 17.33 | 17.58 | 175,549 | +0.01(+0.08%) |
Dec 21, 2006 | 17.71 | 17.87 | 17.41 | 17.56 | 416,847 | -0.10(-0.56%) |
Dec 20, 2006 | 17.66 | 17.70 | 17.53 | 17.66 | 464,572 | +0.10(+0.55%) |
Dec 19, 2006 | 17.23 | 17.64 | 17.15 | 17.57 | 413,175 | +0.22(+1.29%) |
Dec 18, 2006 | 17.69 | 17.73 | 17.30 | 17.34 | 547,674 | -0.30(-1.70%) |
Dec 15, 2006 | 17.68 | 17.73 | 17.53 | 17.64 | 461,568 | +0.05(+0.26%) |
Dec 14, 2006 | 17.45 | 17.81 | 17.42 | 17.60 | 397,823 | +0.14(+0.82%) |
Dec 13, 2006 | 17.56 | 17.60 | 17.13 | 17.45 | 1,048,625 | +0.11(+0.65%) |
Dec 12, 2006 | 16.47 | 17.71 | 16.47 | 17.34 | 1,300,602 | +0.90(+5.48%) |
Dec 11, 2006 | 16.88 | 17.03 | 16.43 | 16.44 | 496,278 | -0.43(-2.55%) |
Dec 08, 2006 | 16.03 | 16.87 | 15.73 | 16.87 | 990,554 | +0.70(+4.34%) |
Dec 07, 2006 | 16.55 | 16.92 | 15.32 | 16.17 | 1,401,059 | +0.62(+4.01%) |
Dec 06, 2006 | 15.63 | 15.72 | 15.37 | 15.55 | 353,769 | -0.04(-0.25%) |
Dec 05, 2006 | 15.27 | 15.73 | 15.14 | 15.59 | 325,401 | +0.42(+2.77%) |
Dec 04, 2006 | 14.76 | 15.19 | 14.76 | 15.17 | 241,964 | +0.41(+2.78%) |
Dec 01, 2006 | 14.62 | 14.89 | 14.52 | 14.76 | 331,408 | -0.10(-0.67%) |
Nov 30, 2006 | 14.76 | 15.01 | 14.63 | 14.85 | 250,308 | -0.07(-0.46%) |
Nov 29, 2006 | 14.68 | 14.96 | 14.68 | 14.92 | 213,262 | +0.37(+2.57%) |
Nov 28, 2006 | 14.45 | 14.81 | 14.44 | 14.55 | 359,109 | +0.10(+0.67%) |
Nov 27, 2006 | 14.91 | 14.94 | 14.34 | 14.45 | 375,796 | -0.61(-4.07%) |
Nov 24, 2006 | 14.91 | 15.13 | 14.88 | 15.06 | 64,412 | +0.09(+0.61%) |
Nov 22, 2006 | 15.16 | 15.28 | 14.94 | 14.97 | 181,890 | -0.13(-0.84%) |
Nov 21, 2006 | 14.88 | 15.23 | 14.88 | 15.10 | 296,698 | +0.25(+1.65%) |
Nov 20, 2006 | 14.88 | 14.94 | 14.77 | 14.85 | 118,479 | +0.01(+0.08%) |
Nov 17, 2006 | 14.90 | 14.90 | 14.79 | 14.84 | 144,845 | -0.06(-0.37%) |
Nov 16, 2006 | 14.95 | 14.99 | 14.85 | 14.90 | 265,326 | -0.04(-0.26%) |
Nov 15, 2006 | 14.89 | 14.98 | 14.86 | 14.94 | 272,335 | +0.03(+0.20%) |
Nov 14, 2006 | 14.57 | 14.92 | 14.51 | 14.91 | 225,277 | +0.30(+2.04%) |
Nov 13, 2006 | 14.53 | 14.68 | 14.49 | 14.61 | 198,578 | +0.16(+1.14%) |
Nov 10, 2006 | 14.28 | 14.48 | 14.24 | 14.44 | 226,278 | +0.18(+1.25%) |
Nov 09, 2006 | 14.37 | 14.41 | 14.19 | 14.27 | 190,234 | -0.09(-0.64%) |
Nov 08, 2006 | 14.05 | 14.43 | 14.05 | 14.36 | 197,243 | +0.21(+1.47%) |
Nov 07, 2006 | 14.08 | 14.46 | 14.08 | 14.15 | 243,967 | -0.02(-0.15%) |
Nov 06, 2006 | 13.95 | 14.24 | 13.95 | 14.17 | 366,117 | +0.37(+2.68%) |
Nov 03, 2006 | 13.60 | 13.86 | 13.60 | 13.80 | 215,599 | +0.20(+1.45%) |
Nov 02, 2006 | 13.55 | 13.66 | 13.48 | 13.60 | 496,278 | -0.08(-0.61%) |
Nov 01, 2006 | 14.08 | 14.08 | 13.68 | 13.69 | 391,148 | -0.35(-2.52%) |
Oct 31, 2006 | 14.23 | 14.23 | 14.02 | 14.04 | 497,946 | -0.19(-1.37%) |
Oct 30, 2006 | 14.12 | 14.63 | 14.12 | 14.23 | 654,139 | +0.14(+1.02%) |
Oct 27, 2006 | 13.85 | 14.21 | 13.79 | 14.09 | 561,358 | +0.24(+1.70%) |
Oct 26, 2006 | 13.63 | 13.85 | 13.59 | 13.85 | 349,764 | +0.38(+2.84%) |
Oct 25, 2006 | 13.34 | 13.53 | 13.31 | 13.47 | 263,324 | +0.13(+0.97%) |
Oct 24, 2006 | 13.38 | 13.43 | 13.28 | 13.34 | 165,537 | -0.07(-0.56%) |
Oct 23, 2006 | 13.33 | 13.57 | 13.23 | 13.42 | 233,287 | +0.06(+0.45%) |
Oct 20, 2006 | 13.37 | 13.41 | 13.17 | 13.36 | 138,504 | +0.03(+0.19%) |
Oct 19, 2006 | 13.26 | 13.45 | 13.20 | 13.33 | 249,307 | +0.15(+1.14%) |
Oct 18, 2006 | 13.28 | 13.46 | 13.14 | 13.18 | 321,062 | +0.01(+0.08%) |
Oct 17, 2006 | 13.02 | 13.19 | 13.02 | 13.17 | 361,779 | +0.03(+0.22%) |
Oct 16, 2006 | 12.97 | 13.24 | 12.97 | 13.14 | 213,596 | +0.19(+1.48%) |
Oct 13, 2006 | 12.94 | 13.05 | 12.91 | 12.95 | 188,565 | +0.01(+0.10%) |
Oct 12, 2006 | 12.57 | 12.96 | 12.57 | 12.94 | 253,645 | +0.40(+3.20%) |
Oct 11, 2006 | 12.51 | 12.62 | 12.44 | 12.54 | 191,235 | -0.01(-0.05%) |
Oct 10, 2006 | 12.51 | 12.59 | 12.46 | 12.54 | 223,275 | +0.02(+0.18%) |
Oct 09, 2006 | 12.60 | 12.60 | 12.35 | 12.52 | 280,011 | -0.04(-0.31%) |
Oct 06, 2006 | 12.46 | 12.59 | 12.27 | 12.56 | 312,384 | +0.07(+0.53%) |
Oct 05, 2006 | 11.94 | 12.54 | 11.94 | 12.49 | 363,447 | +0.55(+4.60%) |
Oct 04, 2006 | 11.80 | 12.01 | 11.80 | 11.94 | 388,812 | +0.06(+0.54%) |
Oct 03, 2006 | 11.87 | 12.01 | 11.74 | 11.88 | 250,975 | -0.03(-0.26%) |