Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.42 | 15.98 | 15.08 | 15.15 | 72,747 | -0.30(-1.97%) |
Dec 28, 2006 | 16.09 | 16.09 | 15.34 | 15.45 | 87,889 | -0.68(-4.20%) |
Dec 27, 2006 | 16.26 | 16.26 | 16.00 | 16.13 | 25,518 | -0.08(-0.47%) |
Dec 26, 2006 | 15.58 | 16.27 | 15.58 | 16.21 | 27,280 | +0.56(+3.57%) |
Dec 22, 2006 | 15.65 | 16.05 | 15.59 | 15.65 | 67,768 | +0.40(+2.61%) |
Dec 21, 2006 | 15.99 | 16.00 | 15.19 | 15.25 | 59,752 | -0.65(-4.10%) |
Dec 20, 2006 | 16.26 | 16.28 | 15.90 | 15.90 | 36,926 | -0.30(-1.88%) |
Dec 19, 2006 | 15.94 | 16.25 | 15.76 | 16.21 | 43,424 | +0.25(+1.59%) |
Dec 18, 2006 | 16.71 | 16.88 | 15.74 | 15.95 | 54,836 | -0.69(-4.17%) |
Dec 15, 2006 | 16.81 | 16.91 | 16.62 | 16.65 | 86,160 | -0.11(-0.66%) |
Dec 14, 2006 | 17.27 | 17.27 | 16.54 | 16.76 | 47,214 | -0.53(-3.08%) |
Dec 13, 2006 | 17.06 | 17.30 | 17.02 | 17.29 | 57,592 | +0.40(+2.35%) |
Dec 12, 2006 | 16.15 | 17.46 | 16.13 | 16.89 | 173,533 | +0.78(+4.83%) |
Dec 11, 2006 | 16.25 | 16.25 | 15.89 | 16.11 | 272,853 | -0.03(-0.21%) |
Dec 08, 2006 | 15.18 | 16.30 | 14.99 | 16.15 | 143,527 | +1.22(+8.16%) |
Dec 07, 2006 | 15.03 | 15.03 | 14.85 | 14.93 | 24,668 | -0.03(-0.17%) |
Dec 06, 2006 | 14.90 | 15.00 | 14.89 | 14.96 | 30,316 | -0.02(-0.11%) |
Dec 05, 2006 | 14.96 | 14.97 | 14.86 | 14.97 | 47,417 | +0.09(+0.63%) |
Dec 04, 2006 | 14.55 | 14.93 | 14.49 | 14.88 | 56,852 | +0.41(+2.81%) |
Dec 01, 2006 | 14.63 | 14.71 | 14.35 | 14.47 | 57,591 | -0.10(-0.70%) |
Nov 30, 2006 | 14.43 | 14.88 | 14.43 | 14.57 | 40,311 | +0.10(+0.70%) |
Nov 29, 2006 | 13.49 | 14.88 | 13.49 | 14.47 | 67,650 | +0.99(+7.34%) |
Nov 28, 2006 | 13.32 | 13.49 | 12.80 | 13.48 | 64,847 | +0.16(+1.21%) |
Nov 27, 2006 | 14.17 | 14.21 | 12.90 | 13.32 | 131,688 | -0.86(-6.08%) |
Nov 24, 2006 | 14.21 | 14.48 | 14.18 | 14.19 | 12,198 | -0.16(-1.12%) |
Nov 22, 2006 | 14.79 | 14.79 | 14.31 | 14.35 | 18,855 | -0.40(-2.70%) |
Nov 21, 2006 | 14.77 | 14.77 | 14.26 | 14.74 | 34,447 | +0.00(+0.00%) |
Nov 20, 2006 | 14.83 | 14.84 | 14.53 | 14.74 | 25,110 | -0.08(-0.51%) |
Nov 17, 2006 | 15.07 | 15.07 | 14.79 | 14.82 | 44,909 | -0.25(-1.63%) |
Nov 16, 2006 | 14.79 | 15.15 | 14.69 | 15.07 | 240,658 | +0.35(+2.36%) |
Nov 15, 2006 | 14.60 | 14.72 | 14.60 | 14.72 | 79,658 | +0.13(+0.87%) |
Nov 14, 2006 | 14.33 | 14.61 | 14.19 | 14.59 | 140,684 | +0.25(+1.71%) |
Nov 13, 2006 | 14.53 | 14.53 | 14.23 | 14.35 | 33,522 | -0.19(-1.28%) |
Nov 10, 2006 | 14.30 | 14.55 | 14.22 | 14.53 | 41,435 | +0.28(+1.96%) |
Nov 09, 2006 | 14.65 | 14.68 | 14.14 | 14.25 | 31,380 | -0.29(-1.98%) |
Nov 08, 2006 | 13.81 | 14.72 | 13.09 | 14.54 | 88,743 | +0.59(+4.25%) |
Nov 07, 2006 | 14.77 | 14.77 | 13.80 | 13.95 | 63,785 | -0.80(-5.45%) |
Nov 06, 2006 | 14.68 | 14.77 | 14.59 | 14.75 | 156,384 | +0.10(+0.69%) |
Nov 03, 2006 | 14.19 | 14.66 | 14.19 | 14.65 | 160,739 | +0.47(+3.34%) |
Nov 02, 2006 | 13.92 | 14.38 | 13.92 | 14.18 | 60,161 | +0.14(+0.96%) |
Nov 01, 2006 | 14.35 | 14.45 | 13.86 | 14.04 | 53,813 | -0.33(-2.30%) |
Oct 31, 2006 | 14.41 | 14.46 | 14.29 | 14.37 | 36,989 | +0.06(+0.41%) |
Oct 30, 2006 | 14.34 | 14.46 | 14.28 | 14.31 | 35,503 | -0.11(-0.76%) |
Oct 27, 2006 | 14.49 | 14.49 | 14.16 | 14.42 | 31,506 | -0.03(-0.18%) |
Oct 26, 2006 | 14.44 | 14.46 | 14.26 | 14.45 | 72,674 | +0.01(+0.06%) |
Oct 25, 2006 | 14.30 | 14.46 | 14.05 | 14.44 | 96,791 | +0.07(+0.47%) |
Oct 24, 2006 | 14.51 | 14.55 | 14.15 | 14.37 | 53,880 | -0.14(-0.93%) |
Oct 23, 2006 | 14.46 | 14.63 | 14.30 | 14.51 | 156,819 | +0.05(+0.35%) |
Oct 20, 2006 | 14.57 | 14.62 | 14.33 | 14.46 | 57,878 | -0.01(-0.06%) |
Oct 19, 2006 | 14.45 | 14.71 | 14.41 | 14.46 | 48,525 | +0.04(+0.29%) |
Oct 18, 2006 | 14.61 | 14.69 | 14.38 | 14.42 | 61,669 | -0.16(-1.10%) |
Oct 17, 2006 | 14.64 | 14.80 | 14.56 | 14.58 | 209,090 | -0.05(-0.35%) |
Oct 16, 2006 | 14.35 | 14.67 | 14.31 | 14.63 | 123,911 | +0.33(+2.31%) |
Oct 13, 2006 | 14.12 | 14.35 | 14.12 | 14.30 | 68,289 | +0.15(+1.08%) |
Oct 12, 2006 | 14.23 | 14.37 | 13.95 | 14.15 | 65,774 | +0.05(+0.36%) |
Oct 11, 2006 | 13.58 | 14.19 | 13.58 | 14.10 | 135,434 | +0.43(+3.16%) |
Oct 10, 2006 | 13.58 | 13.70 | 13.41 | 13.67 | 109,485 | +0.06(+0.43%) |
Oct 09, 2006 | 13.37 | 13.65 | 13.18 | 13.61 | 49,692 | +0.21(+1.58%) |
Oct 06, 2006 | 13.45 | 14.19 | 13.40 | 13.40 | 188,185 | +0.10(+0.76%) |
Oct 05, 2006 | 13.15 | 13.30 | 13.05 | 13.30 | 110,747 | +0.17(+1.29%) |
Oct 04, 2006 | 12.67 | 13.13 | 12.67 | 13.13 | 156,429 | +0.37(+2.92%) |
Oct 03, 2006 | 12.54 | 12.94 | 12.54 | 12.76 | 144,540 | +0.07(+0.53%) |