Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.41 | 16.43 | 15.91 | 15.91 | 141,943 | -0.47(-2.89%) |
Dec 28, 2006 | 16.41 | 16.51 | 16.31 | 16.39 | 55,992 | -0.04(-0.23%) |
Dec 27, 2006 | 16.01 | 16.50 | 16.01 | 16.42 | 171,571 | +0.45(+2.81%) |
Dec 26, 2006 | 15.66 | 16.02 | 15.66 | 15.97 | 83,823 | +0.26(+1.67%) |
Dec 22, 2006 | 15.74 | 15.74 | 15.61 | 15.71 | 16,447 | +0.00(+0.00%) |
Dec 21, 2006 | 15.60 | 15.89 | 15.48 | 15.71 | 73,585 | +0.07(+0.44%) |
Dec 20, 2006 | 15.57 | 15.71 | 15.48 | 15.64 | 60,175 | +0.09(+0.60%) |
Dec 19, 2006 | 15.39 | 15.68 | 15.33 | 15.55 | 74,658 | +0.06(+0.36%) |
Dec 18, 2006 | 15.68 | 15.81 | 15.43 | 15.49 | 111,248 | -0.11(-0.72%) |
Dec 15, 2006 | 15.77 | 15.86 | 15.54 | 15.61 | 223,447 | -0.14(-0.87%) |
Dec 14, 2006 | 15.62 | 15.87 | 15.50 | 15.74 | 84,378 | +0.14(+0.88%) |
Dec 13, 2006 | 15.58 | 15.64 | 15.39 | 15.61 | 37,451 | +0.16(+1.05%) |
Dec 12, 2006 | 15.38 | 15.50 | 15.33 | 15.44 | 31,193 | +0.10(+0.65%) |
Dec 11, 2006 | 15.25 | 15.40 | 15.25 | 15.34 | 24,112 | +0.04(+0.29%) |
Dec 08, 2006 | 15.31 | 15.42 | 15.20 | 15.30 | 42,312 | -0.03(-0.20%) |
Dec 07, 2006 | 15.56 | 15.62 | 15.33 | 15.33 | 48,256 | -0.19(-1.21%) |
Dec 06, 2006 | 15.48 | 15.67 | 15.41 | 15.52 | 86,488 | -0.04(-0.28%) |
Dec 05, 2006 | 15.67 | 15.74 | 15.49 | 15.56 | 97,574 | -0.09(-0.56%) |
Dec 04, 2006 | 15.43 | 15.69 | 15.24 | 15.65 | 93,438 | +0.24(+1.54%) |
Dec 01, 2006 | 15.41 | 15.44 | 14.95 | 15.41 | 181,815 | -0.02(-0.16%) |
Nov 30, 2006 | 15.37 | 15.58 | 15.27 | 15.44 | 185,972 | +0.02(+0.12%) |
Nov 29, 2006 | 15.42 | 15.53 | 15.28 | 15.42 | 127,660 | +0.07(+0.49%) |
Nov 28, 2006 | 15.05 | 15.35 | 14.99 | 15.34 | 71,075 | +0.29(+1.95%) |
Nov 27, 2006 | 15.38 | 15.38 | 15.01 | 15.05 | 127,335 | -0.38(-2.47%) |
Nov 24, 2006 | 15.51 | 15.63 | 15.43 | 15.43 | 16,665 | -0.17(-1.12%) |
Nov 22, 2006 | 15.62 | 15.62 | 15.53 | 15.61 | 24,620 | -0.02(-0.12%) |
Nov 21, 2006 | 15.66 | 15.66 | 15.54 | 15.62 | 50,493 | -0.06(-0.36%) |
Nov 20, 2006 | 15.61 | 15.68 | 15.51 | 15.68 | 28,113 | +0.07(+0.48%) |
Nov 17, 2006 | 15.66 | 15.66 | 15.53 | 15.61 | 64,991 | -0.06(-0.36%) |
Nov 16, 2006 | 15.59 | 15.71 | 15.52 | 15.66 | 101,972 | +0.07(+0.44%) |
Nov 15, 2006 | 15.56 | 15.59 | 15.46 | 15.59 | 144,778 | +0.02(+0.12%) |
Nov 14, 2006 | 15.46 | 15.63 | 15.31 | 15.57 | 287,082 | +0.12(+0.81%) |
Nov 13, 2006 | 15.26 | 15.46 | 15.26 | 15.45 | 101,778 | +0.11(+0.73%) |
Nov 10, 2006 | 15.04 | 15.34 | 14.91 | 15.34 | 57,577 | +0.32(+2.16%) |
Nov 09, 2006 | 15.11 | 15.27 | 14.90 | 15.01 | 146,928 | -0.23(-1.51%) |
Nov 08, 2006 | 14.80 | 15.31 | 14.80 | 15.24 | 78,762 | +0.34(+2.30%) |
Nov 07, 2006 | 14.97 | 15.26 | 14.85 | 14.90 | 100,325 | -0.06(-0.42%) |
Nov 06, 2006 | 14.97 | 14.99 | 14.91 | 14.96 | 154,852 | +0.01(+0.04%) |
Nov 03, 2006 | 14.92 | 14.97 | 14.73 | 14.96 | 57,970 | +0.13(+0.88%) |
Nov 02, 2006 | 14.85 | 14.97 | 14.76 | 14.83 | 73,348 | -0.09(-0.59%) |
Nov 01, 2006 | 15.55 | 15.55 | 14.87 | 14.91 | 155,681 | -0.59(-3.78%) |
Oct 31, 2006 | 15.59 | 15.59 | 15.25 | 15.50 | 152,407 | -0.09(-0.60%) |
Oct 30, 2006 | 15.24 | 15.59 | 15.18 | 15.59 | 88,029 | +0.24(+1.54%) |
Oct 27, 2006 | 15.59 | 15.59 | 15.24 | 15.36 | 94,568 | -0.24(-1.52%) |
Oct 26, 2006 | 15.38 | 15.60 | 15.24 | 15.59 | 111,368 | +0.32(+2.12%) |
Oct 25, 2006 | 15.23 | 15.56 | 15.00 | 15.27 | 377,146 | -0.12(-0.81%) |
Oct 24, 2006 | 15.06 | 15.43 | 14.99 | 15.39 | 106,806 | +0.24(+1.56%) |
Oct 23, 2006 | 15.00 | 15.29 | 14.99 | 15.16 | 63,596 | +0.03(+0.23%) |
Oct 20, 2006 | 15.28 | 15.28 | 15.07 | 15.12 | 54,246 | -0.16(-1.04%) |
Oct 19, 2006 | 15.09 | 15.28 | 15.09 | 15.28 | 81,459 | +0.11(+0.74%) |
Oct 18, 2006 | 15.16 | 15.28 | 15.11 | 15.17 | 108,061 | +0.12(+0.83%) |
Oct 17, 2006 | 14.98 | 15.16 | 14.77 | 15.04 | 62,566 | -0.08(-0.54%) |
Oct 16, 2006 | 14.95 | 15.13 | 14.90 | 15.13 | 78,401 | +0.14(+0.96%) |
Oct 13, 2006 | 14.86 | 15.07 | 14.78 | 14.98 | 98,390 | +0.19(+1.26%) |
Oct 12, 2006 | 14.50 | 14.85 | 14.45 | 14.80 | 128,909 | +0.42(+2.95%) |
Oct 11, 2006 | 14.61 | 14.71 | 14.36 | 14.37 | 103,110 | -0.28(-1.94%) |
Oct 10, 2006 | 14.95 | 14.95 | 14.61 | 14.65 | 63,280 | -0.22(-1.49%) |
Oct 09, 2006 | 14.70 | 14.88 | 14.59 | 14.88 | 37,662 | +0.10(+0.68%) |
Oct 06, 2006 | 14.80 | 14.90 | 14.55 | 14.78 | 57,067 | -0.12(-0.84%) |
Oct 05, 2006 | 14.54 | 14.90 | 14.54 | 14.90 | 84,195 | +0.32(+2.18%) |
Oct 04, 2006 | 14.15 | 14.68 | 14.15 | 14.58 | 99,041 | +0.36(+2.50%) |
Oct 03, 2006 | 14.15 | 14.40 | 13.95 | 14.23 | 122,788 | +0.09(+0.66%) |