Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.79 | 14.97 | 14.71 | 14.72 | 392,300 | -0.11(-0.75%) |
Dec 28, 2006 | 15.05 | 15.05 | 14.80 | 14.83 | 455,204 | -0.19(-1.28%) |
Dec 27, 2006 | 14.84 | 15.07 | 14.79 | 15.03 | 331,590 | +0.13(+0.84%) |
Dec 26, 2006 | 14.72 | 14.96 | 14.65 | 14.90 | 374,501 | +0.28(+1.92%) |
Dec 22, 2006 | 14.68 | 14.70 | 14.50 | 14.62 | 351,095 | -0.06(-0.39%) |
Dec 21, 2006 | 14.83 | 14.86 | 14.68 | 14.68 | 436,187 | -0.10(-0.71%) |
Dec 20, 2006 | 14.78 | 14.89 | 14.77 | 14.78 | 627,095 | +0.02(+0.15%) |
Dec 19, 2006 | 14.60 | 14.84 | 14.53 | 14.76 | 1,172,268 | +0.09(+0.60%) |
Dec 18, 2006 | 14.83 | 14.88 | 14.64 | 14.67 | 672,688 | -0.16(-1.05%) |
Dec 15, 2006 | 15.02 | 15.02 | 14.82 | 14.83 | 888,710 | -0.20(-1.35%) |
Dec 14, 2006 | 14.99 | 15.09 | 14.99 | 15.03 | 856,770 | +0.07(+0.49%) |
Dec 13, 2006 | 14.91 | 15.01 | 14.91 | 14.96 | 857,745 | +0.07(+0.44%) |
Dec 12, 2006 | 15.03 | 15.03 | 14.79 | 14.89 | 636,116 | -0.14(-0.93%) |
Dec 11, 2006 | 15.23 | 15.32 | 14.96 | 15.03 | 1,139,597 | +0.04(+0.26%) |
Dec 08, 2006 | 14.77 | 15.01 | 14.68 | 14.99 | 967,950 | +0.22(+1.50%) |
Dec 07, 2006 | 14.72 | 14.83 | 14.72 | 14.77 | 520,791 | +0.06(+0.39%) |
Dec 06, 2006 | 14.66 | 14.82 | 14.66 | 14.71 | 521,035 | -0.03(-0.19%) |
Dec 05, 2006 | 14.66 | 14.84 | 14.62 | 14.74 | 561,508 | +0.12(+0.84%) |
Dec 04, 2006 | 14.71 | 14.74 | 14.58 | 14.62 | 1,121,310 | +0.07(+0.45%) |
Dec 01, 2006 | 14.53 | 14.79 | 14.35 | 14.55 | 1,751,819 | +0.25(+1.76%) |
Nov 30, 2006 | 14.25 | 14.33 | 14.15 | 14.30 | 639,529 | +0.07(+0.46%) |
Nov 29, 2006 | 14.06 | 14.28 | 14.05 | 14.24 | 651,233 | +0.23(+1.64%) |
Nov 28, 2006 | 14.06 | 14.08 | 13.89 | 14.01 | 798,010 | -0.06(-0.41%) |
Nov 27, 2006 | 14.33 | 14.33 | 14.03 | 14.06 | 1,202,501 | -0.26(-1.79%) |
Nov 24, 2006 | 14.25 | 14.33 | 14.23 | 14.32 | 126,784 | +0.01(+0.10%) |
Nov 22, 2006 | 14.31 | 14.37 | 14.20 | 14.31 | 515,671 | +0.02(+0.16%) |
Nov 21, 2006 | 14.26 | 14.30 | 14.04 | 14.28 | 598,325 | +0.03(+0.19%) |
Nov 20, 2006 | 14.13 | 14.38 | 14.06 | 14.26 | 1,435,833 | +0.24(+1.73%) |
Nov 17, 2006 | 13.79 | 14.01 | 13.79 | 14.01 | 701,946 | +0.25(+1.79%) |
Nov 16, 2006 | 13.89 | 13.90 | 13.64 | 13.77 | 753,879 | -0.18(-1.26%) |
Nov 15, 2006 | 13.85 | 14.03 | 13.84 | 13.94 | 515,915 | +0.14(+1.01%) |
Nov 14, 2006 | 13.85 | 13.86 | 13.72 | 13.81 | 697,802 | -0.04(-0.28%) |
Nov 13, 2006 | 13.64 | 13.87 | 13.64 | 13.84 | 1,316,120 | +0.30(+2.19%) |
Nov 10, 2006 | 13.48 | 13.66 | 13.48 | 13.55 | 901,388 | +0.11(+0.86%) |
Nov 09, 2006 | 13.33 | 13.57 | 13.32 | 13.43 | 875,300 | +0.14(+1.06%) |
Nov 08, 2006 | 13.33 | 13.45 | 13.21 | 13.29 | 958,197 | -0.04(-0.29%) |
Nov 07, 2006 | 13.43 | 13.60 | 13.31 | 13.33 | 707,067 | -0.05(-0.37%) |
Nov 06, 2006 | 13.18 | 13.41 | 13.11 | 13.38 | 658,303 | +0.23(+1.78%) |
Nov 03, 2006 | 13.22 | 13.29 | 13.09 | 13.15 | 723,402 | +0.03(+0.27%) |
Nov 02, 2006 | 13.04 | 13.25 | 13.04 | 13.11 | 846,042 | +0.05(+0.36%) |
Nov 01, 2006 | 13.51 | 13.57 | 13.05 | 13.06 | 976,971 | -0.27(-2.05%) |
Oct 31, 2006 | 13.38 | 13.63 | 13.21 | 13.34 | 1,549,939 | +0.01(+0.05%) |
Oct 30, 2006 | 13.02 | 13.53 | 13.02 | 13.33 | 2,233,844 | +0.40(+3.08%) |
Oct 27, 2006 | 12.77 | 13.28 | 12.70 | 12.93 | 1,403,893 | +0.16(+1.22%) |
Oct 26, 2006 | 12.70 | 12.83 | 12.69 | 12.78 | 1,259,067 | +0.14(+1.14%) |
Oct 25, 2006 | 12.70 | 12.72 | 12.56 | 12.63 | 726,572 | -0.06(-0.50%) |
Oct 24, 2006 | 12.68 | 12.77 | 12.62 | 12.70 | 1,153,738 | -0.03(-0.26%) |
Oct 23, 2006 | 12.71 | 13.00 | 12.70 | 12.73 | 1,811,066 | +0.07(+0.52%) |
Oct 20, 2006 | 12.58 | 12.73 | 12.39 | 12.66 | 1,071,572 | +0.10(+0.78%) |
Oct 19, 2006 | 12.52 | 13.43 | 12.24 | 12.56 | 5,570,713 | +1.10(+9.57%) |
Oct 18, 2006 | 11.40 | 11.50 | 11.25 | 11.47 | 1,282,717 | +0.08(+0.67%) |
Oct 17, 2006 | 11.61 | 11.62 | 11.35 | 11.39 | 771,190 | -0.24(-2.03%) |
Oct 16, 2006 | 11.59 | 11.67 | 11.58 | 11.63 | 480,561 | +0.08(+0.71%) |
Oct 13, 2006 | 11.54 | 11.62 | 11.45 | 11.55 | 436,187 | -0.03(-0.27%) |
Oct 12, 2006 | 11.40 | 11.62 | 11.40 | 11.58 | 466,664 | +0.22(+1.90%) |
Oct 11, 2006 | 11.40 | 11.47 | 11.28 | 11.36 | 464,226 | -0.08(-0.72%) |
Oct 10, 2006 | 11.50 | 11.56 | 11.37 | 11.44 | 402,296 | -0.05(-0.39%) |
Oct 09, 2006 | 11.44 | 11.52 | 11.33 | 11.49 | 467,883 | +0.05(+0.45%) |
Oct 06, 2006 | 11.33 | 11.51 | 11.26 | 11.44 | 734,374 | +0.11(+0.96%) |
Oct 05, 2006 | 11.11 | 11.33 | 11.11 | 11.33 | 495,434 | +0.17(+1.54%) |
Oct 04, 2006 | 11.06 | 11.23 | 10.99 | 11.16 | 791,183 | +0.08(+0.72%) |
Oct 03, 2006 | 11.19 | 11.23 | 11.07 | 11.08 | 429,604 | -0.11(-0.97%) |