Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.17 | 14.23 | 13.97 | 14.06 | 106,800 | -0.13(-0.92%) |
Dec 28, 2006 | 14.18 | 14.33 | 14.05 | 14.19 | 85,000 | -0.03(-0.21%) |
Dec 27, 2006 | 14.46 | 14.50 | 14.10 | 14.22 | 143,000 | -0.14(-0.97%) |
Dec 26, 2006 | 14.07 | 14.41 | 14.07 | 14.36 | 64,200 | +0.21(+1.48%) |
Dec 22, 2006 | 14.19 | 14.25 | 14.05 | 14.15 | 61,500 | -0.07(-0.49%) |
Dec 21, 2006 | 14.31 | 14.50 | 14.10 | 14.22 | 113,100 | -0.11(-0.77%) |
Dec 20, 2006 | 14.10 | 14.47 | 13.97 | 14.33 | 79,200 | +0.20(+1.42%) |
Dec 19, 2006 | 14.10 | 14.22 | 13.95 | 14.13 | 149,400 | -0.03(-0.21%) |
Dec 18, 2006 | 14.60 | 14.62 | 14.13 | 14.16 | 151,000 | -0.42(-2.88%) |
Dec 15, 2006 | 14.56 | 14.60 | 14.49 | 14.58 | 228,300 | +0.06(+0.41%) |
Dec 14, 2006 | 14.59 | 14.63 | 14.37 | 14.52 | 206,100 | -0.07(-0.48%) |
Dec 13, 2006 | 14.73 | 14.79 | 14.55 | 14.59 | 107,900 | -0.06(-0.41%) |
Dec 12, 2006 | 14.76 | 14.79 | 14.42 | 14.65 | 85,100 | -0.09(-0.61%) |
Dec 11, 2006 | 14.79 | 14.87 | 14.65 | 14.74 | 137,900 | -0.03(-0.20%) |
Dec 08, 2006 | 14.80 | 14.90 | 14.61 | 14.77 | 116,800 | -0.02(-0.14%) |
Dec 07, 2006 | 14.77 | 14.90 | 14.68 | 14.79 | 267,800 | +0.07(+0.48%) |
Dec 06, 2006 | 14.74 | 14.80 | 14.64 | 14.72 | 91,300 | -0.07(-0.47%) |
Dec 05, 2006 | 14.78 | 14.85 | 14.66 | 14.79 | 177,400 | +0.04(+0.27%) |
Dec 04, 2006 | 14.25 | 14.80 | 14.24 | 14.75 | 197,700 | +0.51(+3.58%) |
Dec 01, 2006 | 14.10 | 14.42 | 13.89 | 14.24 | 199,000 | -0.21(-1.45%) |
Nov 30, 2006 | 14.55 | 14.68 | 14.45 | 14.45 | 314,200 | -0.12(-0.82%) |
Nov 29, 2006 | 14.08 | 14.74 | 14.08 | 14.57 | 455,800 | +0.51(+3.63%) |
Nov 28, 2006 | 14.12 | 14.15 | 13.93 | 14.06 | 223,200 | -0.11(-0.78%) |
Nov 27, 2006 | 14.53 | 14.60 | 14.16 | 14.17 | 220,800 | -0.45(-3.08%) |
Nov 24, 2006 | 14.67 | 14.82 | 14.34 | 14.62 | 69,500 | -0.15(-1.02%) |
Nov 22, 2006 | 14.67 | 14.99 | 14.65 | 14.77 | 299,900 | +0.18(+1.23%) |
Nov 21, 2006 | 14.32 | 14.63 | 14.26 | 14.59 | 295,200 | +0.32(+2.24%) |
Nov 20, 2006 | 14.37 | 14.57 | 14.13 | 14.27 | 431,100 | -0.08(-0.56%) |
Nov 17, 2006 | 14.43 | 14.44 | 14.12 | 14.35 | 396,700 | +0.02(+0.14%) |
Nov 16, 2006 | 14.39 | 14.54 | 14.23 | 14.33 | 663,100 | -0.02(-0.14%) |
Nov 15, 2006 | 13.95 | 14.38 | 13.86 | 14.35 | 452,200 | +0.43(+3.09%) |
Nov 14, 2006 | 13.73 | 13.98 | 13.73 | 13.92 | 337,400 | +0.19(+1.38%) |
Nov 13, 2006 | 13.71 | 13.82 | 13.63 | 13.73 | 216,600 | +0.02(+0.15%) |
Nov 10, 2006 | 13.51 | 13.76 | 13.51 | 13.71 | 257,500 | +0.21(+1.56%) |
Nov 09, 2006 | 13.58 | 13.83 | 13.42 | 13.50 | 304,100 | -0.05(-0.37%) |
Nov 08, 2006 | 13.51 | 13.66 | 13.35 | 13.55 | 210,700 | +0.00(+0.00%) |
Nov 07, 2006 | 13.80 | 13.95 | 13.45 | 13.55 | 263,400 | -0.26(-1.88%) |
Nov 06, 2006 | 13.70 | 13.97 | 13.65 | 13.81 | 288,300 | +0.16(+1.17%) |
Nov 03, 2006 | 13.55 | 13.84 | 13.54 | 13.65 | 199,800 | +0.13(+0.96%) |
Nov 02, 2006 | 13.40 | 13.69 | 12.81 | 13.52 | 205,100 | +0.04(+0.30%) |
Nov 01, 2006 | 14.12 | 14.13 | 13.47 | 13.48 | 189,000 | -0.71(-5.00%) |
Oct 31, 2006 | 14.20 | 14.30 | 13.97 | 14.19 | 278,900 | -0.09(-0.63%) |
Oct 30, 2006 | 14.07 | 14.28 | 14.02 | 14.28 | 154,100 | +0.09(+0.63%) |
Oct 27, 2006 | 14.45 | 14.46 | 14.14 | 14.19 | 181,100 | -0.26(-1.80%) |
Oct 26, 2006 | 14.03 | 14.55 | 13.55 | 14.45 | 566,200 | +0.68(+4.94%) |
Oct 25, 2006 | 13.86 | 14.00 | 13.63 | 13.77 | 149,100 | -0.03(-0.22%) |
Oct 24, 2006 | 13.77 | 13.80 | 13.48 | 13.80 | 230,500 | +0.03(+0.22%) |
Oct 23, 2006 | 13.62 | 13.80 | 13.56 | 13.77 | 84,900 | +0.08(+0.58%) |
Oct 20, 2006 | 14.01 | 14.01 | 13.68 | 13.69 | 112,700 | -0.25(-1.79%) |
Oct 19, 2006 | 13.60 | 13.94 | 13.45 | 13.94 | 164,000 | +0.43(+3.18%) |
Oct 18, 2006 | 14.01 | 14.39 | 13.26 | 13.51 | 496,200 | -0.30(-2.17%) |
Oct 17, 2006 | 13.90 | 13.96 | 13.47 | 13.81 | 184,900 | -0.19(-1.36%) |
Oct 16, 2006 | 13.80 | 14.09 | 13.79 | 14.00 | 272,100 | +0.26(+1.89%) |
Oct 13, 2006 | 13.67 | 13.86 | 13.55 | 13.74 | 207,900 | +0.15(+1.10%) |
Oct 12, 2006 | 13.25 | 13.90 | 13.20 | 13.59 | 352,400 | +0.41(+3.11%) |
Oct 11, 2006 | 13.10 | 13.29 | 12.81 | 13.18 | 172,000 | +0.10(+0.76%) |
Oct 10, 2006 | 13.07 | 13.25 | 13.00 | 13.08 | 141,700 | +0.01(+0.08%) |
Oct 09, 2006 | 13.07 | 13.10 | 12.92 | 13.07 | 83,200 | -0.04(-0.31%) |
Oct 06, 2006 | 13.21 | 13.22 | 13.01 | 13.11 | 113,500 | -0.20(-1.50%) |
Oct 05, 2006 | 12.98 | 13.31 | 12.95 | 13.31 | 217,300 | +0.39(+3.02%) |
Oct 04, 2006 | 12.69 | 13.02 | 12.69 | 12.92 | 162,200 | +0.18(+1.41%) |
Oct 03, 2006 | 12.56 | 12.92 | 12.52 | 12.74 | 184,300 | +0.19(+1.51%) |