Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.79 | 14.79 | 14.47 | 14.56 | 1,481,053 | -0.26(-1.77%) |
Dec 28, 2006 | 14.73 | 14.99 | 14.62 | 14.82 | 1,646,268 | +0.11(+0.73%) |
Dec 27, 2006 | 14.50 | 14.73 | 14.46 | 14.71 | 1,452,816 | +0.26(+1.81%) |
Dec 26, 2006 | 14.71 | 14.90 | 14.41 | 14.45 | 1,581,560 | -0.29(-1.94%) |
Dec 22, 2006 | 14.96 | 14.99 | 14.71 | 14.74 | 1,381,386 | -0.20(-1.35%) |
Dec 21, 2006 | 15.26 | 15.40 | 14.83 | 14.94 | 2,728,149 | -0.34(-2.22%) |
Dec 20, 2006 | 15.62 | 15.62 | 15.27 | 15.28 | 1,963,084 | -0.32(-2.02%) |
Dec 19, 2006 | 15.20 | 15.60 | 15.08 | 15.59 | 1,528,617 | +0.29(+1.91%) |
Dec 18, 2006 | 15.95 | 15.98 | 15.27 | 15.30 | 2,207,125 | -0.68(-4.24%) |
Dec 15, 2006 | 16.06 | 16.08 | 15.86 | 15.98 | 1,602,737 | -0.07(-0.41%) |
Dec 14, 2006 | 16.00 | 16.17 | 15.93 | 16.05 | 1,824,760 | +0.17(+1.09%) |
Dec 13, 2006 | 16.07 | 16.16 | 15.81 | 15.87 | 2,917,566 | -0.21(-1.33%) |
Dec 12, 2006 | 16.18 | 16.34 | 15.97 | 16.09 | 1,477,019 | -0.05(-0.33%) |
Dec 11, 2006 | 16.16 | 16.31 | 16.05 | 16.14 | 1,421,555 | -0.14(-0.88%) |
Dec 08, 2006 | 16.31 | 16.45 | 16.19 | 16.28 | 1,566,433 | +0.07(+0.44%) |
Dec 07, 2006 | 16.25 | 16.36 | 16.01 | 16.21 | 1,998,211 | -0.04(-0.22%) |
Dec 06, 2006 | 15.97 | 16.44 | 15.86 | 16.25 | 2,574,531 | +0.25(+1.56%) |
Dec 05, 2006 | 16.06 | 16.21 | 15.80 | 16.00 | 2,963,618 | +0.02(+0.11%) |
Dec 04, 2006 | 16.06 | 16.08 | 15.75 | 15.98 | 2,053,171 | -0.15(-0.92%) |
Dec 01, 2006 | 15.62 | 16.16 | 15.52 | 16.13 | 2,457,553 | +0.32(+2.03%) |
Nov 30, 2006 | 15.86 | 15.92 | 15.61 | 15.81 | 2,406,459 | +0.11(+0.68%) |
Nov 29, 2006 | 15.26 | 15.77 | 15.22 | 15.70 | 2,678,232 | +0.52(+3.41%) |
Nov 28, 2006 | 15.06 | 15.42 | 15.06 | 15.18 | 2,093,676 | +0.19(+1.27%) |
Nov 27, 2006 | 15.30 | 15.34 | 14.95 | 14.99 | 2,075,020 | -0.26(-1.72%) |
Nov 24, 2006 | 15.30 | 15.46 | 15.23 | 15.26 | 694,138 | -0.04(-0.27%) |
Nov 22, 2006 | 15.23 | 15.30 | 14.90 | 15.30 | 2,439,065 | +0.11(+0.74%) |
Nov 21, 2006 | 14.93 | 15.23 | 14.87 | 15.18 | 2,404,778 | +0.35(+2.37%) |
Nov 20, 2006 | 14.58 | 15.00 | 14.30 | 14.83 | 4,250,380 | -0.01(-0.04%) |
Nov 17, 2006 | 14.96 | 15.09 | 14.74 | 14.84 | 4,173,907 | -0.18(-1.23%) |
Nov 16, 2006 | 15.77 | 15.85 | 14.93 | 15.02 | 5,825,049 | +0.29(+1.94%) |
Nov 15, 2006 | 14.54 | 15.02 | 14.54 | 14.74 | 2,109,643 | +0.23(+1.60%) |
Nov 14, 2006 | 14.61 | 14.65 | 14.40 | 14.51 | 1,769,465 | -0.04(-0.25%) |
Nov 13, 2006 | 14.59 | 14.72 | 14.46 | 14.54 | 1,372,982 | -0.14(-0.93%) |
Nov 10, 2006 | 14.92 | 14.95 | 14.55 | 14.68 | 1,867,283 | -0.30(-1.99%) |
Nov 09, 2006 | 14.80 | 15.14 | 14.63 | 14.98 | 4,694,763 | +0.36(+2.48%) |
Nov 08, 2006 | 14.30 | 14.72 | 14.19 | 14.61 | 2,612,515 | +0.28(+1.95%) |
Nov 07, 2006 | 14.48 | 14.48 | 14.11 | 14.33 | 2,001,740 | -0.10(-0.70%) |
Nov 06, 2006 | 14.28 | 14.48 | 14.17 | 14.43 | 1,600,048 | +0.21(+1.51%) |
Nov 03, 2006 | 13.95 | 14.34 | 13.95 | 14.22 | 1,734,506 | +0.37(+2.71%) |
Nov 02, 2006 | 13.92 | 14.10 | 13.68 | 13.85 | 1,937,705 | -0.11(-0.77%) |
Nov 01, 2006 | 14.29 | 14.36 | 13.87 | 13.95 | 2,638,735 | -0.30(-2.09%) |
Oct 31, 2006 | 14.30 | 14.40 | 14.05 | 14.25 | 2,996,728 | -0.11(-0.75%) |
Oct 30, 2006 | 14.52 | 14.71 | 14.32 | 14.36 | 1,601,560 | -0.35(-2.35%) |
Oct 27, 2006 | 14.83 | 15.01 | 14.66 | 14.70 | 2,193,847 | -0.14(-0.92%) |
Oct 26, 2006 | 15.02 | 15.04 | 14.55 | 14.84 | 2,147,627 | -0.04(-0.28%) |
Oct 25, 2006 | 14.41 | 15.00 | 14.23 | 14.88 | 4,678,124 | +0.32(+2.21%) |
Oct 24, 2006 | 14.10 | 14.73 | 14.09 | 14.56 | 3,328,335 | +0.40(+2.81%) |
Oct 23, 2006 | 14.15 | 14.46 | 13.99 | 14.16 | 2,167,124 | -0.11(-0.75%) |
Oct 20, 2006 | 14.66 | 14.67 | 14.14 | 14.27 | 2,486,629 | -0.27(-1.84%) |
Oct 19, 2006 | 14.11 | 14.58 | 14.05 | 14.54 | 2,646,466 | +0.60(+4.31%) |
Oct 18, 2006 | 14.13 | 14.26 | 13.86 | 13.93 | 2,886,137 | -0.20(-1.39%) |
Oct 17, 2006 | 14.30 | 14.33 | 14.01 | 14.13 | 3,230,181 | -0.15(-1.04%) |
Oct 16, 2006 | 14.12 | 14.37 | 14.12 | 14.28 | 2,691,845 | +0.16(+1.14%) |
Oct 13, 2006 | 14.01 | 14.25 | 13.93 | 14.12 | 2,197,545 | +0.28(+2.02%) |
Oct 12, 2006 | 13.60 | 13.91 | 13.57 | 13.84 | 2,650,163 | +0.30(+2.20%) |
Oct 11, 2006 | 13.76 | 13.90 | 13.54 | 13.54 | 3,305,982 | -0.22(-1.60%) |
Oct 10, 2006 | 13.21 | 13.89 | 13.12 | 13.76 | 4,202,815 | +0.50(+3.77%) |
Oct 09, 2006 | 13.51 | 13.74 | 13.16 | 13.26 | 2,815,378 | -0.10(-0.71%) |
Oct 06, 2006 | 13.28 | 13.52 | 13.11 | 13.36 | 3,375,059 | -0.07(-0.53%) |
Oct 05, 2006 | 13.31 | 13.52 | 13.18 | 13.43 | 2,096,533 | +0.36(+2.73%) |
Oct 04, 2006 | 12.95 | 13.18 | 12.65 | 13.07 | 3,063,789 | +0.13(+1.01%) |
Oct 03, 2006 | 13.03 | 13.24 | 12.86 | 12.94 | 2,167,460 | -0.31(-2.34%) |