Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.84 | 13.85 | 13.59 | 13.64 | 195,500 | -0.07(-0.47%) |
Dec 28, 2006 | 13.65 | 13.73 | 13.55 | 13.71 | 154,184 | +0.05(+0.34%) |
Dec 27, 2006 | 13.62 | 13.74 | 13.62 | 13.66 | 77,899 | +0.07(+0.48%) |
Dec 26, 2006 | 13.52 | 13.68 | 13.51 | 13.60 | 116,848 | +0.07(+0.55%) |
Dec 22, 2006 | 13.61 | 13.70 | 13.52 | 13.52 | 44,436 | -0.06(-0.41%) |
Dec 21, 2006 | 13.67 | 13.75 | 13.51 | 13.58 | 108,241 | -0.13(-0.95%) |
Dec 20, 2006 | 13.72 | 13.77 | 13.62 | 13.71 | 136,215 | -0.90(-6.17%) |
Dec 19, 2006 | 14.66 | 14.69 | 14.55 | 14.61 | 91,994 | -0.11(-0.76%) |
Dec 18, 2006 | 14.78 | 14.87 | 14.68 | 14.72 | 66,493 | -0.10(-0.69%) |
Dec 15, 2006 | 14.85 | 14.93 | 14.73 | 14.82 | 54,120 | +0.01(+0.06%) |
Dec 14, 2006 | 14.61 | 14.85 | 14.61 | 14.81 | 48,740 | +0.20(+1.40%) |
Dec 13, 2006 | 14.73 | 14.78 | 14.53 | 14.61 | 61,329 | -0.02(-0.13%) |
Dec 12, 2006 | 14.59 | 14.68 | 14.52 | 14.63 | 31,955 | -0.06(-0.44%) |
Dec 11, 2006 | 14.54 | 14.71 | 14.54 | 14.69 | 45,190 | +0.08(+0.57%) |
Dec 08, 2006 | 14.48 | 14.67 | 14.42 | 14.61 | 48,525 | +0.13(+0.90%) |
Dec 07, 2006 | 14.60 | 14.63 | 14.47 | 14.48 | 42,500 | -0.10(-0.70%) |
Dec 06, 2006 | 14.58 | 14.61 | 14.52 | 14.58 | 44,759 | -0.06(-0.38%) |
Dec 05, 2006 | 14.47 | 14.64 | 14.43 | 14.64 | 1,404,120 | +0.18(+1.22%) |
Dec 04, 2006 | 14.39 | 14.52 | 14.19 | 14.46 | 111,146 | +0.22(+1.57%) |
Dec 01, 2006 | 14.29 | 14.42 | 14.21 | 14.24 | 35,936 | -0.23(-1.61%) |
Nov 30, 2006 | 14.24 | 14.50 | 14.17 | 14.47 | 62,512 | +0.29(+2.03%) |
Nov 29, 2006 | 14.02 | 14.24 | 14.02 | 14.18 | 59,069 | +0.17(+1.19%) |
Nov 28, 2006 | 14.02 | 14.07 | 13.86 | 14.02 | 65,202 | -0.02(-0.13%) |
Nov 27, 2006 | 14.41 | 14.42 | 14.03 | 14.03 | 47,772 | -0.43(-2.96%) |
Nov 24, 2006 | 14.51 | 14.51 | 14.41 | 14.46 | 19,044 | -0.13(-0.89%) |
Nov 22, 2006 | 14.41 | 14.68 | 14.27 | 14.59 | 65,633 | +0.19(+1.29%) |
Nov 21, 2006 | 14.29 | 14.55 | 14.20 | 14.41 | 38,734 | +0.11(+0.78%) |
Nov 20, 2006 | 14.23 | 14.35 | 14.13 | 14.29 | 59,715 | +0.02(+0.13%) |
Nov 17, 2006 | 14.15 | 14.31 | 14.13 | 14.28 | 28,835 | +0.03(+0.20%) |
Nov 16, 2006 | 14.25 | 14.34 | 14.25 | 14.25 | 65,740 | +0.03(+0.20%) |
Nov 15, 2006 | 14.13 | 14.25 | 14.10 | 14.22 | 68,430 | +0.11(+0.79%) |
Nov 14, 2006 | 14.10 | 14.15 | 14.02 | 14.11 | 41,316 | +0.07(+0.46%) |
Nov 13, 2006 | 14.00 | 14.11 | 13.99 | 14.04 | 92,209 | +0.02(+0.13%) |
Nov 10, 2006 | 13.95 | 14.02 | 13.95 | 14.02 | 51,753 | +0.08(+0.60%) |
Nov 09, 2006 | 14.06 | 14.10 | 13.94 | 13.94 | 75,424 | -0.11(-0.79%) |
Nov 08, 2006 | 13.94 | 14.08 | 13.89 | 14.05 | 62,297 | +0.06(+0.40%) |
Nov 07, 2006 | 13.97 | 14.06 | 13.95 | 14.00 | 64,664 | +0.06(+0.40%) |
Nov 06, 2006 | 13.79 | 13.94 | 13.76 | 13.94 | 122,766 | +0.19(+1.35%) |
Nov 03, 2006 | 14.02 | 14.15 | 13.76 | 13.76 | 62,190 | -0.23(-1.66%) |
Nov 02, 2006 | 14.06 | 14.06 | 13.89 | 13.99 | 24,639 | -0.11(-0.79%) |
Nov 01, 2006 | 14.29 | 14.29 | 14.07 | 14.10 | 35,398 | -0.17(-1.17%) |
Oct 31, 2006 | 14.26 | 14.33 | 14.23 | 14.27 | 31,955 | +0.02(+0.13%) |
Oct 30, 2006 | 14.20 | 14.31 | 14.18 | 14.25 | 27,867 | -0.07(-0.45%) |
Oct 27, 2006 | 14.37 | 14.43 | 14.23 | 14.31 | 22,379 | -0.11(-0.76%) |
Oct 26, 2006 | 14.40 | 14.47 | 14.30 | 14.42 | 29,696 | +0.03(+0.18%) |
Oct 25, 2006 | 14.27 | 14.40 | 14.27 | 14.40 | 32,386 | +0.12(+0.85%) |
Oct 24, 2006 | 14.22 | 14.30 | 14.18 | 14.28 | 36,259 | -0.02(-0.13%) |
Oct 23, 2006 | 14.20 | 14.29 | 14.20 | 14.29 | 49,063 | +0.07(+0.52%) |
Oct 20, 2006 | 14.28 | 14.36 | 14.13 | 14.22 | 32,924 | -0.07(-0.46%) |
Oct 19, 2006 | 14.17 | 14.37 | 14.15 | 14.29 | 32,278 | +0.09(+0.65%) |
Oct 18, 2006 | 14.29 | 14.33 | 14.16 | 14.19 | 43,253 | -0.05(-0.33%) |
Oct 17, 2006 | 14.27 | 14.31 | 14.17 | 14.24 | 30,987 | -0.11(-0.78%) |
Oct 16, 2006 | 14.24 | 14.38 | 14.21 | 14.35 | 56,272 | +0.13(+0.91%) |
Oct 13, 2006 | 14.18 | 14.33 | 14.17 | 14.22 | 33,246 | +0.02(+0.13%) |
Oct 12, 2006 | 14.07 | 14.31 | 14.07 | 14.20 | 47,234 | +0.16(+1.13%) |
Oct 11, 2006 | 14.03 | 14.10 | 13.98 | 14.04 | 20,012 | -0.03(-0.20%) |
Oct 10, 2006 | 14.08 | 14.08 | 13.99 | 14.07 | 44,436 | +0.01(+0.07%) |
Oct 09, 2006 | 13.94 | 14.06 | 13.92 | 14.06 | 22,487 | +0.04(+0.26%) |
Oct 06, 2006 | 14.02 | 14.03 | 13.87 | 14.02 | 49,709 | -0.04(-0.26%) |
Oct 05, 2006 | 13.92 | 14.06 | 13.92 | 14.06 | 82,525 | +0.13(+0.93%) |
Oct 04, 2006 | 13.77 | 13.93 | 13.73 | 13.93 | 37,335 | +0.07(+0.54%) |
Oct 03, 2006 | 13.77 | 13.86 | 13.71 | 13.86 | 31,310 | +0.09(+0.67%) |