Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.16 | 13.39 | 13.16 | 13.32 | 437,348 | +0.12(+0.89%) |
Dec 28, 2006 | 13.12 | 13.25 | 13.12 | 13.20 | 747,336 | +0.02(+0.15%) |
Dec 27, 2006 | 13.19 | 13.28 | 13.10 | 13.18 | 400,563 | -0.01(-0.07%) |
Dec 26, 2006 | 13.13 | 13.28 | 13.11 | 13.19 | 435,604 | +0.06(+0.45%) |
Dec 22, 2006 | 13.26 | 13.34 | 13.11 | 13.13 | 474,387 | -0.16(-1.18%) |
Dec 21, 2006 | 13.48 | 13.56 | 13.27 | 13.29 | 669,479 | -0.19(-1.41%) |
Dec 20, 2006 | 13.45 | 13.56 | 13.45 | 13.48 | 393,479 | -0.07(-0.51%) |
Dec 19, 2006 | 13.57 | 13.67 | 13.40 | 13.55 | 443,064 | -0.04(-0.29%) |
Dec 18, 2006 | 13.86 | 13.93 | 13.57 | 13.59 | 547,706 | -0.25(-1.80%) |
Dec 15, 2006 | 14.05 | 14.07 | 13.80 | 13.84 | 760,831 | -0.18(-1.26%) |
Dec 14, 2006 | 14.10 | 14.18 | 13.97 | 14.01 | 1,427,250 | -0.03(-0.24%) |
Dec 13, 2006 | 14.12 | 14.20 | 14.05 | 14.05 | 646,843 | +0.01(+0.10%) |
Dec 12, 2006 | 14.16 | 14.18 | 13.99 | 14.03 | 1,459,143 | -0.09(-0.66%) |
Dec 11, 2006 | 14.08 | 14.19 | 14.03 | 14.13 | 710,230 | -0.03(-0.21%) |
Dec 08, 2006 | 14.17 | 14.18 | 14.06 | 14.16 | 516,422 | -0.01(-0.07%) |
Dec 07, 2006 | 14.18 | 14.22 | 14.14 | 14.17 | 472,166 | -0.01(-0.10%) |
Dec 06, 2006 | 14.28 | 14.29 | 14.10 | 14.18 | 496,902 | -0.11(-0.79%) |
Dec 05, 2006 | 14.31 | 14.37 | 14.24 | 14.29 | 350,092 | -0.01(-0.07%) |
Dec 04, 2006 | 14.13 | 14.39 | 14.00 | 14.30 | 416,405 | +0.21(+1.46%) |
Dec 01, 2006 | 14.16 | 14.23 | 14.01 | 14.10 | 761,430 | -0.12(-0.86%) |
Nov 30, 2006 | 14.08 | 14.34 | 14.08 | 14.22 | 513,906 | -0.02(-0.17%) |
Nov 29, 2006 | 14.21 | 14.31 | 14.19 | 14.24 | 482,753 | +0.07(+0.48%) |
Nov 28, 2006 | 14.28 | 14.33 | 14.12 | 14.18 | 510,440 | -0.12(-0.82%) |
Nov 27, 2006 | 14.67 | 14.76 | 14.20 | 14.29 | 720,623 | -0.48(-3.24%) |
Nov 24, 2006 | 14.65 | 14.82 | 14.62 | 14.77 | 77,797 | +0.04(+0.27%) |
Nov 22, 2006 | 14.55 | 14.77 | 14.32 | 14.73 | 327,088 | +0.19(+1.31%) |
Nov 21, 2006 | 14.64 | 14.77 | 14.49 | 14.54 | 335,879 | -0.13(-0.87%) |
Nov 20, 2006 | 14.82 | 14.91 | 14.64 | 14.67 | 293,767 | -0.16(-1.06%) |
Nov 17, 2006 | 14.81 | 14.87 | 14.68 | 14.83 | 177,002 | -0.00(-0.03%) |
Nov 16, 2006 | 14.91 | 14.93 | 14.71 | 14.83 | 304,164 | -0.12(-0.79%) |
Nov 15, 2006 | 14.91 | 15.06 | 14.80 | 14.95 | 161,988 | +0.03(+0.20%) |
Nov 14, 2006 | 14.84 | 14.94 | 14.58 | 14.92 | 275,824 | +0.07(+0.49%) |
Nov 13, 2006 | 14.98 | 15.00 | 14.80 | 14.85 | 212,777 | -0.16(-1.08%) |
Nov 10, 2006 | 14.86 | 15.01 | 14.81 | 15.01 | 121,572 | +0.19(+1.25%) |
Nov 09, 2006 | 14.98 | 15.04 | 14.80 | 14.82 | 260,890 | -0.08(-0.52%) |
Nov 08, 2006 | 14.88 | 15.02 | 14.86 | 14.90 | 171,816 | -0.06(-0.43%) |
Nov 07, 2006 | 14.82 | 15.16 | 14.77 | 14.96 | 255,372 | +0.14(+0.92%) |
Nov 06, 2006 | 14.83 | 14.91 | 14.71 | 14.83 | 285,184 | +0.10(+0.70%) |
Nov 03, 2006 | 14.80 | 14.91 | 14.67 | 14.72 | 343,495 | -0.08(-0.56%) |
Nov 02, 2006 | 15.07 | 15.11 | 14.75 | 14.81 | 279,460 | -0.29(-1.94%) |
Nov 01, 2006 | 15.28 | 15.42 | 15.03 | 15.10 | 592,189 | -0.15(-0.96%) |
Oct 31, 2006 | 15.28 | 15.31 | 15.04 | 15.25 | 638,586 | +0.24(+1.63%) |
Oct 30, 2006 | 15.03 | 15.11 | 14.74 | 15.00 | 360,775 | -0.12(-0.81%) |
Oct 27, 2006 | 15.16 | 15.31 | 15.04 | 15.12 | 441,084 | -0.24(-1.59%) |
Oct 26, 2006 | 15.30 | 15.44 | 15.17 | 15.37 | 774,985 | -0.11(-0.73%) |
Oct 25, 2006 | 14.49 | 15.57 | 14.38 | 15.48 | 1,357,286 | +0.93(+6.38%) |
Oct 24, 2006 | 14.56 | 14.91 | 14.00 | 14.55 | 1,835,050 | +0.86(+6.29%) |
Oct 23, 2006 | 13.82 | 13.82 | 13.57 | 13.69 | 275,479 | -0.13(-0.92%) |
Oct 20, 2006 | 13.99 | 14.15 | 13.78 | 13.82 | 136,996 | -0.10(-0.70%) |
Oct 19, 2006 | 13.83 | 14.00 | 13.83 | 13.92 | 160,380 | +0.01(+0.11%) |
Oct 18, 2006 | 13.96 | 14.03 | 13.81 | 13.90 | 155,341 | -0.02(-0.14%) |
Oct 17, 2006 | 14.01 | 14.05 | 13.78 | 13.92 | 142,241 | -0.15(-1.04%) |
Oct 16, 2006 | 13.86 | 14.11 | 13.83 | 14.07 | 164,243 | +0.16(+1.12%) |
Oct 13, 2006 | 13.84 | 13.98 | 13.68 | 13.91 | 160,270 | +0.02(+0.14%) |
Oct 12, 2006 | 13.67 | 13.92 | 13.47 | 13.89 | 378,937 | +0.32(+2.34%) |
Oct 11, 2006 | 13.65 | 13.73 | 13.43 | 13.57 | 173,761 | -0.11(-0.79%) |
Oct 10, 2006 | 13.65 | 13.69 | 13.51 | 13.68 | 309,063 | +0.10(+0.72%) |
Oct 09, 2006 | 13.39 | 13.64 | 13.26 | 13.58 | 174,053 | +0.14(+1.02%) |
Oct 06, 2006 | 13.46 | 13.53 | 13.32 | 13.45 | 166,274 | +0.01(+0.07%) |
Oct 05, 2006 | 13.25 | 13.50 | 13.13 | 13.44 | 189,664 | +0.22(+1.67%) |
Oct 04, 2006 | 12.97 | 13.25 | 12.92 | 13.22 | 174,916 | +0.17(+1.31%) |
Oct 03, 2006 | 13.09 | 13.15 | 12.87 | 13.05 | 249,145 | -0.12(-0.93%) |