Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.05 | 15.06 | 14.97 | 14.98 | 5,300 | +0.00(+0.01%) |
Dec 28, 2006 | 14.95 | 14.98 | 14.95 | 14.98 | 8,100 | +0.02(+0.12%) |
Dec 27, 2006 | 14.97 | 15.01 | 14.96 | 14.96 | 7,400 | +0.01(+0.07%) |
Dec 26, 2006 | 15.00 | 15.04 | 14.92 | 14.95 | 18,300 | +0.00(+0.00%) |
Dec 22, 2006 | 15.16 | 15.16 | 14.93 | 14.95 | 5,500 | -0.06(-0.40%) |
Dec 21, 2006 | 15.01 | 15.05 | 14.92 | 15.01 | 10,200 | +0.00(+0.00%) |
Dec 20, 2006 | 14.85 | 15.01 | 14.85 | 15.01 | 19,700 | +0.20(+1.35%) |
Dec 19, 2006 | 14.85 | 14.90 | 14.80 | 14.81 | 16,600 | -0.11(-0.74%) |
Dec 18, 2006 | 15.02 | 15.03 | 14.92 | 14.92 | 14,200 | -0.07(-0.47%) |
Dec 15, 2006 | 14.92 | 15.00 | 14.92 | 14.99 | 7,000 | +0.09(+0.60%) |
Dec 14, 2006 | 14.97 | 14.97 | 14.87 | 14.90 | 12,500 | -0.04(-0.27%) |
Dec 13, 2006 | 15.10 | 15.12 | 14.90 | 14.94 | 16,500 | -0.12(-0.80%) |
Dec 12, 2006 | 15.10 | 15.13 | 15.06 | 15.06 | 900 | +0.00(+0.00%) |
Dec 11, 2006 | 15.09 | 15.14 | 15.05 | 15.06 | 11,600 | +0.03(+0.20%) |
Dec 08, 2006 | 15.00 | 15.08 | 15.00 | 15.03 | 7,200 | -0.08(-0.53%) |
Dec 07, 2006 | 15.30 | 15.30 | 15.07 | 15.11 | 15,800 | -0.19(-1.24%) |
Dec 06, 2006 | 15.25 | 15.32 | 15.25 | 15.30 | 10,500 | +0.00(+0.00%) |
Dec 05, 2006 | 15.27 | 15.30 | 15.24 | 15.30 | 3,400 | +0.11(+0.72%) |
Dec 04, 2006 | 15.27 | 15.27 | 15.19 | 15.19 | 4,700 | -0.01(-0.07%) |
Dec 01, 2006 | 15.14 | 15.20 | 15.05 | 15.20 | 6,900 | +0.10(+0.66%) |
Nov 30, 2006 | 15.06 | 15.11 | 15.03 | 15.10 | 7,600 | +0.04(+0.27%) |
Nov 29, 2006 | 15.00 | 15.06 | 15.00 | 15.06 | 5,000 | +0.07(+0.47%) |
Nov 28, 2006 | 14.98 | 15.01 | 14.98 | 14.99 | 3,400 | +0.06(+0.40%) |
Nov 27, 2006 | 15.04 | 15.06 | 14.92 | 14.93 | 10,600 | -0.09(-0.60%) |
Nov 24, 2006 | 15.06 | 15.06 | 15.02 | 15.02 | 3,400 | +0.01(+0.07%) |
Nov 22, 2006 | 15.04 | 15.06 | 15.01 | 15.01 | 3,500 | +0.02(+0.13%) |
Nov 21, 2006 | 15.04 | 15.04 | 14.98 | 14.99 | 5,000 | -0.01(-0.07%) |
Nov 20, 2006 | 15.00 | 15.05 | 14.95 | 15.00 | 8,700 | +0.03(+0.20%) |
Nov 17, 2006 | 15.05 | 15.09 | 14.95 | 14.97 | 9,600 | -0.07(-0.47%) |
Nov 16, 2006 | 14.97 | 15.04 | 14.97 | 15.04 | 9,300 | +0.07(+0.47%) |
Nov 15, 2006 | 14.98 | 15.00 | 14.97 | 14.97 | 14,900 | -0.00(-0.00%) |
Nov 14, 2006 | 14.97 | 14.97 | 14.97 | 14.97 | 1,200 | -0.01(-0.07%) |
Nov 13, 2006 | 14.93 | 14.98 | 14.93 | 14.98 | 4,800 | +0.03(+0.20%) |
Nov 10, 2006 | 14.86 | 14.95 | 14.86 | 14.95 | 3,800 | +0.10(+0.67%) |
Nov 09, 2006 | 14.85 | 14.91 | 14.85 | 14.85 | 2,100 | -0.01(-0.07%) |
Nov 08, 2006 | 14.93 | 14.93 | 14.86 | 14.86 | 11,800 | -0.07(-0.47%) |
Nov 07, 2006 | 14.94 | 14.97 | 14.93 | 14.93 | 8,300 | -0.01(-0.07%) |
Nov 06, 2006 | 14.96 | 14.96 | 14.94 | 14.94 | 3,800 | -0.01(-0.07%) |
Nov 03, 2006 | 14.82 | 14.95 | 14.82 | 14.95 | 13,400 | -0.10(-0.66%) |
Nov 02, 2006 | 15.15 | 15.15 | 15.05 | 15.05 | 8,700 | -0.05(-0.33%) |
Nov 01, 2006 | 15.03 | 15.12 | 15.01 | 15.10 | 4,700 | +0.07(+0.47%) |
Oct 31, 2006 | 14.93 | 15.09 | 14.93 | 15.03 | 19,800 | +0.10(+0.67%) |
Oct 30, 2006 | 14.90 | 14.99 | 14.90 | 14.93 | 1,700 | +0.07(+0.47%) |
Oct 27, 2006 | 14.84 | 15.05 | 14.84 | 14.86 | 10,800 | +0.01(+0.07%) |
Oct 26, 2006 | 14.89 | 14.95 | 14.84 | 14.85 | 3,700 | -0.05(-0.33%) |
Oct 25, 2006 | 14.88 | 14.95 | 14.85 | 14.90 | 23,600 | +0.06(+0.40%) |
Oct 24, 2006 | 14.73 | 14.95 | 14.73 | 14.84 | 30,400 | +0.13(+0.88%) |
Oct 23, 2006 | 14.71 | 14.74 | 14.70 | 14.71 | 2,100 | +0.01(+0.07%) |
Oct 20, 2006 | 14.80 | 14.80 | 14.70 | 14.70 | 2,800 | -0.08(-0.54%) |
Oct 19, 2006 | 14.74 | 14.78 | 14.73 | 14.78 | 5,400 | +0.11(+0.75%) |
Oct 18, 2006 | 14.67 | 14.71 | 14.67 | 14.67 | 4,400 | +0.06(+0.41%) |
Oct 17, 2006 | 14.67 | 14.71 | 14.61 | 14.61 | 4,300 | -0.02(-0.14%) |
Oct 16, 2006 | 14.62 | 14.63 | 14.61 | 14.63 | 6,500 | -0.02(-0.14%) |
Oct 13, 2006 | 14.65 | 14.76 | 14.65 | 14.65 | 10,100 | -0.04(-0.27%) |
Oct 12, 2006 | 14.60 | 14.69 | 14.60 | 14.69 | 8,900 | -0.01(-0.07%) |
Oct 11, 2006 | 14.79 | 14.81 | 14.69 | 14.70 | 12,500 | -0.01(-0.10%) |
Oct 10, 2006 | 14.73 | 14.79 | 14.71 | 14.71 | 5,000 | -0.05(-0.31%) |
Oct 09, 2006 | 14.84 | 14.89 | 14.76 | 14.76 | 7,800 | -0.06(-0.40%) |
Oct 06, 2006 | 14.85 | 14.85 | 14.82 | 14.82 | 1,200 | -0.02(-0.13%) |
Oct 05, 2006 | 14.93 | 14.93 | 14.84 | 14.84 | 6,100 | -0.09(-0.60%) |
Oct 04, 2006 | 14.93 | 14.97 | 14.88 | 14.93 | 6,300 | +0.02(+0.13%) |
Oct 03, 2006 | 14.90 | 14.97 | 14.90 | 14.91 | 8,800 | +0.02(+0.13%) |