Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.21 | 16.49 | 16.08 | 16.27 | 899,079 | +0.04(+0.23%) |
Dec 28, 2006 | 16.25 | 16.40 | 16.22 | 16.24 | 532,344 | -0.02(-0.12%) |
Dec 27, 2006 | 16.15 | 16.31 | 16.12 | 16.25 | 534,911 | +0.11(+0.70%) |
Dec 26, 2006 | 15.85 | 16.16 | 15.85 | 16.14 | 389,522 | +0.22(+1.41%) |
Dec 22, 2006 | 15.88 | 15.93 | 15.66 | 15.92 | 934,491 | -0.02(-0.12%) |
Dec 21, 2006 | 16.15 | 16.21 | 15.66 | 15.94 | 860,031 | -0.22(-1.39%) |
Dec 20, 2006 | 16.33 | 16.43 | 16.12 | 16.16 | 446,223 | -0.08(-0.52%) |
Dec 19, 2006 | 16.21 | 16.36 | 15.84 | 16.25 | 778,403 | -0.01(-0.06%) |
Dec 18, 2006 | 17.06 | 17.11 | 16.20 | 16.25 | 1,023,393 | -0.82(-4.82%) |
Dec 15, 2006 | 17.08 | 17.19 | 16.92 | 17.08 | 1,431,531 | +0.00(+0.00%) |
Dec 14, 2006 | 17.23 | 17.34 | 17.04 | 17.08 | 1,164,931 | -0.18(-1.03%) |
Dec 13, 2006 | 17.11 | 17.30 | 17.11 | 17.26 | 1,257,791 | +0.18(+1.04%) |
Dec 12, 2006 | 16.89 | 17.17 | 16.83 | 17.08 | 1,696,098 | +0.13(+0.77%) |
Dec 11, 2006 | 16.97 | 16.98 | 16.85 | 16.95 | 569,788 | -0.06(-0.33%) |
Dec 08, 2006 | 17.08 | 17.20 | 16.89 | 17.00 | 1,233,934 | -0.07(-0.38%) |
Dec 07, 2006 | 16.84 | 17.77 | 16.76 | 17.07 | 1,698,345 | +0.27(+1.61%) |
Dec 06, 2006 | 16.70 | 17.11 | 16.70 | 16.80 | 901,219 | -0.13(-0.77%) |
Dec 05, 2006 | 16.81 | 16.97 | 16.68 | 16.93 | 1,659,724 | +0.16(+0.95%) |
Dec 04, 2006 | 16.59 | 16.85 | 16.54 | 16.77 | 1,127,059 | +0.18(+1.07%) |
Dec 01, 2006 | 16.46 | 16.79 | 16.34 | 16.59 | 1,160,116 | -0.14(-0.84%) |
Nov 30, 2006 | 16.86 | 17.01 | 16.70 | 16.73 | 844,090 | -0.12(-0.72%) |
Nov 29, 2006 | 16.72 | 17.06 | 16.70 | 16.85 | 1,189,964 | +0.29(+1.75%) |
Nov 28, 2006 | 16.60 | 16.63 | 16.27 | 16.56 | 1,305,077 | -0.03(-0.17%) |
Nov 27, 2006 | 16.76 | 16.76 | 16.33 | 16.59 | 1,827,579 | -0.17(-1.00%) |
Nov 24, 2006 | 16.38 | 16.82 | 16.30 | 16.76 | 307,574 | +0.26(+1.59%) |
Nov 22, 2006 | 15.89 | 16.51 | 15.89 | 16.50 | 852,863 | +0.60(+3.76%) |
Nov 21, 2006 | 16.22 | 16.23 | 15.79 | 15.90 | 972,148 | -0.37(-2.30%) |
Nov 20, 2006 | 16.23 | 16.38 | 16.09 | 16.27 | 854,575 | +0.08(+0.52%) |
Nov 17, 2006 | 16.13 | 16.24 | 16.03 | 16.19 | 681,477 | +0.06(+0.35%) |
Nov 16, 2006 | 15.98 | 16.25 | 15.97 | 16.13 | 952,357 | +0.20(+1.23%) |
Nov 15, 2006 | 15.97 | 16.15 | 15.79 | 15.94 | 884,851 | -0.07(-0.41%) |
Nov 14, 2006 | 15.77 | 16.02 | 15.50 | 16.00 | 760,644 | +0.33(+2.09%) |
Nov 13, 2006 | 15.41 | 15.71 | 15.37 | 15.68 | 805,363 | +0.24(+1.58%) |
Nov 10, 2006 | 14.86 | 15.43 | 14.86 | 15.43 | 652,806 | +0.49(+3.25%) |
Nov 09, 2006 | 15.33 | 15.36 | 14.77 | 14.95 | 1,042,971 | -0.35(-2.26%) |
Nov 08, 2006 | 14.63 | 15.42 | 14.63 | 15.29 | 723,949 | +0.16(+1.05%) |
Nov 07, 2006 | 15.55 | 15.82 | 15.07 | 15.13 | 1,177,661 | -0.42(-2.70%) |
Nov 06, 2006 | 14.81 | 15.57 | 14.78 | 15.55 | 1,024,998 | +0.84(+5.72%) |
Nov 03, 2006 | 15.01 | 15.10 | 14.57 | 14.71 | 751,979 | -0.23(-1.56%) |
Nov 02, 2006 | 14.96 | 15.09 | 14.78 | 14.95 | 808,572 | -0.04(-0.25%) |
Nov 01, 2006 | 15.25 | 15.25 | 14.96 | 14.98 | 1,132,408 | -0.15(-0.99%) |
Oct 31, 2006 | 15.42 | 15.55 | 15.02 | 15.13 | 958,348 | -0.25(-1.64%) |
Oct 30, 2006 | 15.10 | 15.39 | 14.91 | 15.39 | 1,909,742 | +0.28(+1.86%) |
Oct 27, 2006 | 15.44 | 15.56 | 15.08 | 15.11 | 1,603,130 | -0.34(-2.18%) |
Oct 26, 2006 | 14.46 | 15.69 | 14.25 | 15.44 | 3,020,005 | +1.54(+11.10%) |
Oct 25, 2006 | 13.83 | 14.04 | 13.51 | 13.90 | 1,296,947 | +0.05(+0.34%) |
Oct 24, 2006 | 13.93 | 13.96 | 13.72 | 13.85 | 727,908 | -0.17(-1.20%) |
Oct 23, 2006 | 14.26 | 14.26 | 13.93 | 14.02 | 817,559 | -0.29(-2.03%) |
Oct 20, 2006 | 14.09 | 14.39 | 14.05 | 14.31 | 1,569,538 | +0.30(+2.13%) |
Oct 19, 2006 | 13.93 | 14.02 | 13.83 | 14.01 | 908,494 | +0.03(+0.20%) |
Oct 18, 2006 | 14.22 | 14.22 | 13.88 | 13.98 | 1,210,398 | -0.08(-0.60%) |
Oct 17, 2006 | 14.15 | 14.16 | 13.96 | 14.07 | 898,117 | -0.21(-1.51%) |
Oct 16, 2006 | 13.99 | 14.30 | 13.93 | 14.28 | 1,196,383 | +0.24(+1.73%) |
Oct 13, 2006 | 13.98 | 14.23 | 13.69 | 14.04 | 1,859,888 | +0.02(+0.13%) |
Oct 12, 2006 | 14.06 | 14.35 | 13.88 | 14.02 | 1,452,499 | +0.03(+0.20%) |
Oct 11, 2006 | 13.55 | 14.08 | 13.54 | 13.99 | 2,320,875 | +0.39(+2.89%) |
Oct 10, 2006 | 13.32 | 13.65 | 13.20 | 13.60 | 1,690,963 | +0.31(+2.32%) |
Oct 09, 2006 | 13.32 | 13.39 | 13.06 | 13.29 | 1,396,440 | -0.09(-0.70%) |
Oct 06, 2006 | 13.03 | 13.41 | 12.74 | 13.39 | 1,679,623 | +0.36(+2.80%) |
Oct 05, 2006 | 12.92 | 13.09 | 12.82 | 13.02 | 1,178,945 | +0.04(+0.29%) |
Oct 04, 2006 | 12.91 | 13.11 | 12.72 | 12.98 | 1,845,338 | -0.02(-0.14%) |
Oct 03, 2006 | 13.09 | 13.38 | 12.94 | 13.00 | 1,260,787 | -0.11(-0.86%) |