Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.72 | 16.12 | 15.53 | 16.12 | 37,734 | +0.20(+1.27%) |
Dec 28, 2006 | 15.81 | 16.01 | 15.49 | 15.92 | 34,831 | -0.05(-0.29%) |
Dec 27, 2006 | 15.50 | 16.02 | 15.50 | 15.97 | 66,760 | +0.46(+2.98%) |
Dec 26, 2006 | 16.28 | 16.28 | 15.50 | 15.51 | 51,925 | -0.56(-3.51%) |
Dec 22, 2006 | 15.66 | 16.59 | 15.35 | 16.07 | 66,760 | +0.26(+1.65%) |
Dec 21, 2006 | 15.21 | 15.81 | 15.19 | 15.81 | 12,900 | +0.52(+3.43%) |
Dec 20, 2006 | 15.58 | 15.58 | 15.04 | 15.29 | 46,442 | -0.33(-2.08%) |
Dec 19, 2006 | 15.61 | 15.81 | 15.58 | 15.61 | 14,190 | -0.28(-1.76%) |
Dec 18, 2006 | 15.81 | 16.12 | 15.51 | 15.89 | 38,701 | +0.08(+0.49%) |
Dec 15, 2006 | 15.83 | 15.89 | 15.81 | 15.81 | 35,154 | -0.06(-0.39%) |
Dec 14, 2006 | 15.91 | 15.95 | 15.83 | 15.88 | 18,060 | -0.24(-1.52%) |
Dec 13, 2006 | 16.00 | 16.15 | 15.89 | 16.12 | 14,835 | -0.02(-0.12%) |
Dec 12, 2006 | 15.90 | 16.14 | 15.83 | 16.14 | 20,963 | +0.24(+1.50%) |
Dec 11, 2006 | 16.12 | 16.22 | 15.81 | 15.90 | 29,671 | -0.19(-1.19%) |
Dec 08, 2006 | 16.05 | 16.24 | 15.97 | 16.09 | 11,933 | -0.06(-0.38%) |
Dec 07, 2006 | 16.01 | 16.26 | 15.82 | 16.15 | 21,286 | +0.06(+0.39%) |
Dec 06, 2006 | 15.97 | 16.09 | 15.78 | 16.09 | 18,705 | +0.12(+0.78%) |
Dec 05, 2006 | 16.03 | 16.12 | 15.97 | 15.97 | 14,513 | +0.05(+0.31%) |
Dec 04, 2006 | 15.89 | 16.12 | 15.89 | 15.92 | 14,835 | +0.11(+0.67%) |
Dec 01, 2006 | 15.59 | 15.83 | 15.50 | 15.81 | 18,060 | +0.13(+0.81%) |
Nov 30, 2006 | 15.53 | 15.77 | 15.53 | 15.69 | 12,578 | +0.21(+1.38%) |
Nov 29, 2006 | 15.19 | 15.50 | 15.12 | 15.47 | 50,957 | +0.43(+2.87%) |
Nov 28, 2006 | 14.97 | 15.19 | 14.92 | 15.04 | 43,862 | +0.00(+0.02%) |
Nov 27, 2006 | 15.46 | 15.58 | 14.98 | 15.04 | 77,081 | -0.41(-2.67%) |
Nov 24, 2006 | 15.39 | 15.77 | 15.39 | 15.45 | 7,417 | -0.05(-0.34%) |
Nov 22, 2006 | 15.56 | 15.56 | 15.38 | 15.50 | 14,513 | -0.05(-0.34%) |
Nov 21, 2006 | 15.72 | 15.72 | 15.37 | 15.56 | 20,963 | -0.16(-1.05%) |
Nov 20, 2006 | 15.74 | 16.13 | 15.66 | 15.72 | 25,478 | -0.33(-2.03%) |
Nov 17, 2006 | 15.73 | 16.12 | 15.73 | 16.05 | 4,192 | +0.31(+1.99%) |
Nov 16, 2006 | 15.60 | 15.97 | 15.58 | 15.73 | 20,318 | +0.14(+0.88%) |
Nov 15, 2006 | 15.89 | 15.89 | 15.19 | 15.60 | 28,058 | -0.07(-0.46%) |
Nov 14, 2006 | 16.20 | 16.38 | 15.41 | 15.67 | 65,470 | -0.38(-2.36%) |
Nov 13, 2006 | 15.66 | 16.42 | 15.66 | 16.05 | 17,738 | +0.40(+2.58%) |
Nov 10, 2006 | 15.63 | 15.66 | 15.50 | 15.64 | 8,385 | -0.00(-0.03%) |
Nov 09, 2006 | 15.64 | 15.66 | 15.24 | 15.65 | 9,352 | +0.07(+0.43%) |
Nov 08, 2006 | 15.52 | 15.81 | 15.23 | 15.58 | 22,898 | -0.10(-0.63%) |
Nov 07, 2006 | 15.50 | 15.97 | 15.50 | 15.68 | 13,223 | +0.16(+1.00%) |
Nov 06, 2006 | 15.33 | 15.57 | 15.30 | 15.52 | 18,060 | -0.04(-0.26%) |
Nov 03, 2006 | 15.71 | 15.88 | 15.32 | 15.57 | 52,892 | -0.26(-1.67%) |
Nov 02, 2006 | 16.19 | 16.19 | 15.72 | 15.83 | 16,770 | -0.20(-1.26%) |
Nov 01, 2006 | 16.22 | 16.81 | 15.84 | 16.03 | 14,835 | -0.31(-1.90%) |
Oct 31, 2006 | 16.05 | 16.39 | 16.05 | 16.34 | 8,062 | +0.26(+1.64%) |
Oct 30, 2006 | 16.59 | 16.82 | 15.84 | 16.08 | 27,413 | -0.36(-2.17%) |
Oct 27, 2006 | 16.69 | 16.90 | 16.40 | 16.43 | 16,448 | -0.09(-0.56%) |
Oct 26, 2006 | 16.79 | 16.87 | 16.43 | 16.53 | 12,255 | -0.20(-1.21%) |
Oct 25, 2006 | 16.51 | 17.28 | 16.44 | 16.73 | 44,507 | +0.22(+1.31%) |
Oct 24, 2006 | 16.74 | 17.05 | 15.75 | 16.51 | 149,002 | -1.50(-8.32%) |
Oct 23, 2006 | 17.52 | 18.01 | 17.52 | 18.01 | 19,673 | +0.07(+0.41%) |
Oct 20, 2006 | 17.58 | 17.95 | 17.58 | 17.93 | 12,578 | +0.57(+3.29%) |
Oct 19, 2006 | 17.36 | 17.59 | 17.21 | 17.36 | 2,902 | +0.28(+1.63%) |
Oct 18, 2006 | 16.74 | 17.29 | 16.65 | 17.08 | 29,348 | +0.40(+2.42%) |
Oct 17, 2006 | 17.21 | 17.71 | 16.23 | 16.68 | 79,983 | -0.26(-1.56%) |
Oct 16, 2006 | 16.46 | 16.96 | 16.45 | 16.94 | 54,505 | +0.67(+4.10%) |
Oct 13, 2006 | 15.51 | 16.36 | 15.48 | 16.28 | 45,474 | +0.62(+3.98%) |
Oct 12, 2006 | 15.48 | 15.66 | 15.43 | 15.66 | 11,933 | +0.23(+1.49%) |
Oct 11, 2006 | 15.84 | 15.84 | 15.39 | 15.43 | 8,062 | -0.20(-1.29%) |
Oct 10, 2006 | 15.81 | 15.97 | 15.20 | 15.63 | 25,801 | -0.45(-2.80%) |
Oct 09, 2006 | 15.66 | 16.20 | 15.66 | 16.08 | 16,125 | +0.29(+1.87%) |
Oct 06, 2006 | 16.12 | 16.43 | 15.69 | 15.78 | 18,705 | -0.57(-3.51%) |
Oct 05, 2006 | 16.30 | 16.67 | 16.12 | 16.36 | 14,513 | +0.23(+1.44%) |
Oct 04, 2006 | 15.05 | 16.43 | 14.98 | 16.12 | 61,600 | +0.47(+2.97%) |
Oct 03, 2006 | 16.93 | 17.10 | 15.66 | 15.66 | 35,476 | -1.54(-8.96%) |