Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.30 | 17.42 | 17.23 | 17.27 | 371,368 | +0.00(+0.03%) |
Dec 28, 2006 | 17.34 | 17.34 | 17.03 | 17.27 | 743,968 | -0.08(-0.45%) |
Dec 27, 2006 | 17.03 | 17.36 | 16.97 | 17.35 | 560,955 | +0.46(+2.71%) |
Dec 26, 2006 | 16.85 | 16.94 | 16.69 | 16.89 | 399,919 | +0.09(+0.52%) |
Dec 22, 2006 | 16.72 | 16.84 | 16.65 | 16.80 | 379,378 | +0.16(+0.97%) |
Dec 21, 2006 | 16.92 | 16.92 | 16.61 | 16.64 | 516,382 | -0.18(-1.07%) |
Dec 20, 2006 | 16.67 | 16.82 | 16.58 | 16.82 | 373,011 | +0.22(+1.35%) |
Dec 19, 2006 | 16.55 | 16.75 | 16.55 | 16.60 | 331,520 | +0.04(+0.27%) |
Dec 18, 2006 | 16.89 | 16.89 | 16.46 | 16.55 | 443,875 | -0.15(-0.87%) |
Dec 15, 2006 | 16.73 | 16.87 | 16.68 | 16.70 | 426,621 | -0.02(-0.12%) |
Dec 14, 2006 | 16.89 | 16.96 | 16.19 | 16.72 | 545,344 | +0.12(+0.73%) |
Dec 13, 2006 | 16.51 | 16.70 | 16.46 | 16.60 | 795,525 | +0.14(+0.83%) |
Dec 12, 2006 | 16.52 | 16.60 | 16.37 | 16.46 | 414,708 | +0.04(+0.24%) |
Dec 11, 2006 | 16.43 | 16.44 | 16.29 | 16.42 | 975,252 | +0.15(+0.90%) |
Dec 08, 2006 | 16.21 | 16.41 | 16.11 | 16.28 | 538,976 | +0.28(+1.73%) |
Dec 07, 2006 | 15.85 | 16.22 | 15.85 | 16.00 | 508,988 | +0.23(+1.48%) |
Dec 06, 2006 | 15.71 | 15.94 | 15.68 | 15.76 | 360,071 | +0.18(+1.16%) |
Dec 05, 2006 | 15.53 | 15.77 | 15.51 | 15.58 | 286,742 | +0.09(+0.57%) |
Dec 04, 2006 | 15.39 | 15.54 | 15.29 | 15.50 | 226,559 | +0.10(+0.66%) |
Dec 01, 2006 | 15.40 | 15.58 | 15.28 | 15.39 | 249,153 | -0.38(-2.41%) |
Nov 30, 2006 | 15.81 | 15.92 | 15.75 | 15.77 | 456,610 | +0.01(+0.09%) |
Nov 29, 2006 | 15.85 | 15.92 | 15.58 | 15.76 | 431,756 | -0.13(-0.83%) |
Nov 28, 2006 | 15.77 | 15.95 | 15.63 | 15.89 | 452,502 | +0.12(+0.77%) |
Nov 27, 2006 | 15.60 | 15.83 | 15.32 | 15.77 | 960,874 | +0.12(+0.75%) |
Nov 24, 2006 | 15.60 | 15.70 | 15.55 | 15.65 | 127,349 | +0.05(+0.34%) |
Nov 22, 2006 | 15.57 | 15.68 | 15.48 | 15.60 | 367,465 | +0.02(+0.13%) |
Nov 21, 2006 | 15.44 | 15.58 | 15.26 | 15.58 | 526,652 | +0.14(+0.88%) |
Nov 20, 2006 | 15.48 | 15.50 | 15.31 | 15.44 | 378,762 | -0.02(-0.16%) |
Nov 17, 2006 | 15.72 | 15.72 | 15.26 | 15.47 | 480,642 | -0.03(-0.22%) |
Nov 16, 2006 | 15.34 | 15.59 | 15.17 | 15.50 | 898,842 | +0.22(+1.47%) |
Nov 15, 2006 | 15.09 | 15.31 | 14.99 | 15.28 | 1,279,248 | +0.24(+1.62%) |
Nov 14, 2006 | 14.95 | 15.14 | 14.88 | 15.03 | 1,039,132 | +0.15(+0.98%) |
Nov 13, 2006 | 14.80 | 14.95 | 14.72 | 14.89 | 1,677,730 | +0.18(+1.19%) |
Nov 10, 2006 | 14.80 | 14.82 | 14.67 | 14.71 | 667,353 | +0.16(+1.10%) |
Nov 09, 2006 | 14.55 | 14.73 | 14.36 | 14.55 | 648,662 | -0.04(-0.30%) |
Nov 08, 2006 | 14.26 | 14.62 | 14.24 | 14.60 | 901,307 | +0.33(+2.32%) |
Nov 07, 2006 | 14.39 | 14.48 | 14.22 | 14.26 | 938,074 | -0.15(-1.05%) |
Nov 06, 2006 | 14.53 | 14.55 | 14.40 | 14.42 | 516,177 | -0.01(-0.10%) |
Nov 03, 2006 | 14.56 | 14.56 | 14.38 | 14.43 | 602,651 | -0.02(-0.17%) |
Nov 02, 2006 | 14.58 | 14.61 | 14.38 | 14.45 | 681,937 | -0.01(-0.10%) |
Nov 01, 2006 | 14.53 | 14.56 | 14.41 | 14.47 | 367,876 | -0.05(-0.37%) |
Oct 31, 2006 | 14.39 | 14.53 | 14.39 | 14.52 | 438,329 | +0.06(+0.44%) |
Oct 30, 2006 | 14.45 | 14.53 | 14.36 | 14.46 | 414,297 | +0.02(+0.14%) |
Oct 27, 2006 | 14.44 | 14.55 | 14.37 | 14.44 | 547,809 | +0.02(+0.14%) |
Oct 26, 2006 | 14.51 | 14.51 | 14.31 | 14.42 | 1,177,779 | -0.02(-0.14%) |
Oct 25, 2006 | 14.70 | 14.72 | 14.44 | 14.44 | 7,516,510 | -0.12(-0.80%) |
Oct 24, 2006 | 14.47 | 14.73 | 14.47 | 14.56 | 1,166,071 | +0.09(+0.61%) |
Oct 23, 2006 | 14.47 | 14.60 | 14.43 | 14.47 | 436,070 | +0.04(+0.30%) |
Oct 20, 2006 | 14.50 | 14.53 | 14.37 | 14.43 | 423,746 | +0.01(+0.07%) |
Oct 19, 2006 | 14.54 | 14.54 | 14.38 | 14.42 | 611,689 | -0.10(-0.67%) |
Oct 18, 2006 | 14.59 | 14.60 | 14.51 | 14.51 | 261,477 | +0.00(+0.00%) |
Oct 17, 2006 | 14.99 | 15.00 | 14.44 | 14.51 | 382,665 | -0.51(-3.37%) |
Oct 16, 2006 | 14.69 | 15.07 | 14.69 | 15.02 | 87,912 | +0.20(+1.38%) |
Oct 13, 2006 | 14.80 | 15.03 | 14.74 | 14.81 | 135,360 | -0.03(-0.23%) |
Oct 12, 2006 | 14.99 | 15.01 | 14.80 | 14.85 | 82,571 | -0.18(-1.17%) |
Oct 11, 2006 | 15.12 | 15.12 | 15.02 | 15.02 | 59,977 | -0.22(-1.47%) |
Oct 10, 2006 | 15.13 | 15.51 | 15.09 | 15.25 | 178,495 | +0.16(+1.03%) |
Oct 09, 2006 | 14.95 | 15.14 | 14.89 | 15.09 | 86,474 | +0.24(+1.64%) |
Oct 06, 2006 | 14.87 | 14.97 | 14.85 | 14.85 | 59,566 | +0.00(+0.03%) |
Oct 05, 2006 | 14.92 | 14.95 | 14.81 | 14.84 | 72,507 | -0.05(-0.36%) |
Oct 04, 2006 | 14.78 | 14.96 | 14.78 | 14.90 | 65,728 | +0.11(+0.72%) |
Oct 03, 2006 | 14.85 | 14.91 | 14.69 | 14.79 | 77,026 | -0.11(-0.72%) |