Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.35 | 15.40 | 15.22 | 15.25 | 288,135 | -0.12(-0.77%) |
Dec 28, 2006 | 15.58 | 15.59 | 15.36 | 15.36 | 365,601 | -0.22(-1.44%) |
Dec 27, 2006 | 15.48 | 15.61 | 15.48 | 15.59 | 196,780 | +0.11(+0.73%) |
Dec 26, 2006 | 15.39 | 15.49 | 15.39 | 15.48 | 164,725 | +0.09(+0.58%) |
Dec 22, 2006 | 15.33 | 15.42 | 15.29 | 15.39 | 219,930 | +0.04(+0.29%) |
Dec 21, 2006 | 15.44 | 15.55 | 15.30 | 15.34 | 295,259 | -0.12(-0.80%) |
Dec 20, 2006 | 15.46 | 15.54 | 15.46 | 15.46 | 209,423 | -0.03(-0.18%) |
Dec 19, 2006 | 15.39 | 15.52 | 15.36 | 15.49 | 224,382 | +0.11(+0.73%) |
Dec 18, 2006 | 15.50 | 15.57 | 15.38 | 15.38 | 217,971 | -0.16(-1.01%) |
Dec 15, 2006 | 15.50 | 15.58 | 15.46 | 15.54 | 513,052 | +0.04(+0.29%) |
Dec 14, 2006 | 15.46 | 15.58 | 15.46 | 15.49 | 343,875 | +0.03(+0.18%) |
Dec 13, 2006 | 15.39 | 15.48 | 15.33 | 15.46 | 429,176 | +0.13(+0.88%) |
Dec 12, 2006 | 15.30 | 15.39 | 15.25 | 15.33 | 369,163 | +0.04(+0.29%) |
Dec 11, 2006 | 15.30 | 15.39 | 15.27 | 15.29 | 332,834 | -0.04(-0.26%) |
Dec 08, 2006 | 15.37 | 15.49 | 15.32 | 15.32 | 365,245 | -0.07(-0.44%) |
Dec 07, 2006 | 15.36 | 15.49 | 15.34 | 15.39 | 793,709 | +0.10(+0.66%) |
Dec 06, 2006 | 15.38 | 15.39 | 15.27 | 15.29 | 216,369 | -0.08(-0.51%) |
Dec 05, 2006 | 15.33 | 15.38 | 15.29 | 15.37 | 354,560 | +0.07(+0.48%) |
Dec 04, 2006 | 15.22 | 15.38 | 15.22 | 15.30 | 387,505 | +0.05(+0.33%) |
Dec 01, 2006 | 15.15 | 15.28 | 15.10 | 15.25 | 415,464 | +0.05(+0.33%) |
Nov 30, 2006 | 15.05 | 15.20 | 15.05 | 15.20 | 644,299 | +0.11(+0.71%) |
Nov 29, 2006 | 15.00 | 15.18 | 14.95 | 15.09 | 749,901 | +0.12(+0.83%) |
Nov 28, 2006 | 14.91 | 15.00 | 14.88 | 14.97 | 373,080 | +0.04(+0.26%) |
Nov 27, 2006 | 15.05 | 15.05 | 14.91 | 14.93 | 277,272 | -0.15(-1.01%) |
Nov 24, 2006 | 15.07 | 15.09 | 15.04 | 15.08 | 77,287 | -0.02(-0.15%) |
Nov 22, 2006 | 15.09 | 15.11 | 15.05 | 15.10 | 260,711 | -0.01(-0.04%) |
Nov 21, 2006 | 15.09 | 15.11 | 15.05 | 15.11 | 362,752 | +0.00(+0.00%) |
Nov 20, 2006 | 15.18 | 15.19 | 15.08 | 15.11 | 322,149 | -0.09(-0.59%) |
Nov 17, 2006 | 15.19 | 15.20 | 15.09 | 15.20 | 464,970 | +0.01(+0.04%) |
Nov 16, 2006 | 15.17 | 15.19 | 15.09 | 15.19 | 406,916 | +0.02(+0.11%) |
Nov 15, 2006 | 15.17 | 15.20 | 15.08 | 15.17 | 243,971 | +0.02(+0.15%) |
Nov 14, 2006 | 15.11 | 15.16 | 15.04 | 15.15 | 528,724 | +0.02(+0.11%) |
Nov 13, 2006 | 15.27 | 15.27 | 15.10 | 15.13 | 235,958 | -0.19(-1.25%) |
Nov 10, 2006 | 15.22 | 15.34 | 15.17 | 15.32 | 203,012 | +0.11(+0.74%) |
Nov 09, 2006 | 15.14 | 15.26 | 15.09 | 15.21 | 331,231 | +0.04(+0.30%) |
Nov 08, 2006 | 15.13 | 15.22 | 15.12 | 15.17 | 628,984 | +0.01(+0.07%) |
Nov 07, 2006 | 15.23 | 15.28 | 15.14 | 15.16 | 460,518 | -0.11(-0.74%) |
Nov 06, 2006 | 15.34 | 15.34 | 15.25 | 15.27 | 290,985 | -0.03(-0.18%) |
Nov 03, 2006 | 15.42 | 15.43 | 15.25 | 15.30 | 288,135 | -0.10(-0.66%) |
Nov 02, 2006 | 15.58 | 15.60 | 15.34 | 15.40 | 349,395 | -0.28(-1.76%) |
Nov 01, 2006 | 15.77 | 15.78 | 15.64 | 15.67 | 236,314 | -0.06(-0.39%) |
Oct 31, 2006 | 15.80 | 15.80 | 15.71 | 15.73 | 211,560 | -0.02(-0.14%) |
Oct 30, 2006 | 15.73 | 15.82 | 15.73 | 15.76 | 280,478 | +0.03(+0.18%) |
Oct 27, 2006 | 15.75 | 15.76 | 15.68 | 15.73 | 209,245 | -0.06(-0.36%) |
Oct 26, 2006 | 15.76 | 15.78 | 15.67 | 15.78 | 245,752 | +0.03(+0.18%) |
Oct 25, 2006 | 15.58 | 15.77 | 15.58 | 15.76 | 274,067 | +0.15(+0.94%) |
Oct 24, 2006 | 15.66 | 15.67 | 15.55 | 15.61 | 207,108 | -0.08(-0.54%) |
Oct 23, 2006 | 15.66 | 15.72 | 15.62 | 15.70 | 144,424 | +0.01(+0.07%) |
Oct 20, 2006 | 15.58 | 15.68 | 15.55 | 15.68 | 183,958 | +0.12(+0.79%) |
Oct 19, 2006 | 15.57 | 15.61 | 15.51 | 15.56 | 236,314 | -0.01(-0.07%) |
Oct 18, 2006 | 15.36 | 15.58 | 15.36 | 15.57 | 246,821 | +0.22(+1.43%) |
Oct 17, 2006 | 15.25 | 15.43 | 15.25 | 15.35 | 267,122 | +0.06(+0.37%) |
Oct 16, 2006 | 15.29 | 15.33 | 15.17 | 15.30 | 473,696 | -0.04(-0.29%) |
Oct 13, 2006 | 15.34 | 15.38 | 15.30 | 15.34 | 167,930 | -0.04(-0.29%) |
Oct 12, 2006 | 15.25 | 15.40 | 15.25 | 15.39 | 167,218 | +0.13(+0.85%) |
Oct 11, 2006 | 15.18 | 15.30 | 15.16 | 15.26 | 315,738 | +0.05(+0.33%) |
Oct 10, 2006 | 15.32 | 15.32 | 15.21 | 15.21 | 273,355 | -0.10(-0.66%) |
Oct 09, 2006 | 15.26 | 15.32 | 15.22 | 15.31 | 174,519 | +0.01(+0.04%) |
Oct 06, 2006 | 15.33 | 15.35 | 15.21 | 15.30 | 224,026 | -0.02(-0.15%) |
Oct 05, 2006 | 15.36 | 15.41 | 15.28 | 15.32 | 236,136 | -0.08(-0.55%) |
Oct 04, 2006 | 15.28 | 15.41 | 15.25 | 15.41 | 256,259 | +0.11(+0.70%) |
Oct 03, 2006 | 15.29 | 15.35 | 15.22 | 15.30 | 241,478 | +0.02(+0.15%) |