Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.03 | 16.15 | 15.80 | 16.10 | 272,650 | +0.10(+0.63%) |
Dec 28, 2006 | 16.60 | 16.67 | 15.96 | 16.00 | 179,987 | -0.49(-2.97%) |
Dec 27, 2006 | 16.10 | 16.56 | 16.06 | 16.49 | 162,597 | +0.39(+2.42%) |
Dec 26, 2006 | 16.09 | 16.19 | 15.83 | 16.10 | 80,455 | -0.05(-0.31%) |
Dec 22, 2006 | 16.25 | 16.50 | 15.91 | 16.15 | 100,487 | -0.02(-0.12%) |
Dec 21, 2006 | 16.49 | 16.50 | 16.14 | 16.17 | 181,864 | -0.34(-2.06%) |
Dec 20, 2006 | 16.39 | 16.60 | 16.28 | 16.51 | 266,107 | +0.20(+1.23%) |
Dec 19, 2006 | 16.02 | 16.40 | 15.76 | 16.31 | 150,665 | +0.28(+1.75%) |
Dec 18, 2006 | 16.41 | 16.46 | 15.94 | 16.03 | 151,188 | -0.26(-1.60%) |
Dec 15, 2006 | 16.34 | 16.69 | 16.26 | 16.29 | 220,512 | -0.02(-0.12%) |
Dec 14, 2006 | 16.00 | 16.45 | 15.95 | 16.31 | 224,628 | +0.37(+2.32%) |
Dec 13, 2006 | 15.57 | 16.17 | 15.57 | 15.94 | 193,051 | +0.45(+2.91%) |
Dec 12, 2006 | 15.77 | 15.95 | 15.45 | 15.49 | 236,478 | -0.30(-1.90%) |
Dec 11, 2006 | 16.04 | 16.19 | 15.68 | 15.79 | 475,376 | -0.23(-1.44%) |
Dec 08, 2006 | 16.12 | 16.37 | 16.01 | 16.02 | 135,792 | -0.03(-0.19%) |
Dec 07, 2006 | 16.29 | 16.40 | 16.02 | 16.05 | 128,261 | -0.22(-1.35%) |
Dec 06, 2006 | 16.50 | 16.65 | 16.25 | 16.27 | 175,429 | -0.23(-1.39%) |
Dec 05, 2006 | 16.62 | 16.90 | 16.46 | 16.50 | 286,810 | +0.00(+0.00%) |
Dec 04, 2006 | 16.12 | 16.65 | 16.01 | 16.50 | 208,532 | +0.44(+2.74%) |
Dec 01, 2006 | 15.96 | 16.36 | 15.96 | 16.06 | 180,465 | +0.08(+0.50%) |
Nov 30, 2006 | 15.97 | 16.08 | 15.61 | 15.98 | 319,100 | +0.09(+0.57%) |
Nov 29, 2006 | 15.51 | 15.97 | 15.51 | 15.89 | 189,386 | +0.47(+3.05%) |
Nov 28, 2006 | 15.34 | 15.52 | 15.10 | 15.42 | 138,306 | +0.11(+0.72%) |
Nov 27, 2006 | 15.95 | 15.95 | 15.11 | 15.31 | 211,549 | -0.55(-3.47%) |
Nov 24, 2006 | 16.00 | 16.08 | 15.68 | 15.86 | 55,256 | -0.14(-0.88%) |
Nov 22, 2006 | 15.77 | 16.25 | 15.44 | 16.00 | 248,875 | +0.26(+1.65%) |
Nov 21, 2006 | 15.50 | 15.83 | 15.35 | 15.74 | 190,105 | +0.24(+1.55%) |
Nov 20, 2006 | 15.70 | 15.70 | 15.42 | 15.50 | 155,218 | -0.26(-1.65%) |
Nov 17, 2006 | 15.55 | 15.78 | 15.23 | 15.76 | 157,877 | +0.08(+0.51%) |
Nov 16, 2006 | 15.79 | 16.06 | 15.68 | 15.68 | 180,831 | +0.00(+0.00%) |
Nov 15, 2006 | 15.27 | 15.90 | 15.22 | 15.68 | 437,106 | +0.37(+2.42%) |
Nov 14, 2006 | 15.10 | 15.34 | 14.88 | 15.31 | 215,986 | +0.22(+1.46%) |
Nov 13, 2006 | 15.16 | 15.26 | 14.95 | 15.09 | 346,808 | -0.07(-0.46%) |
Nov 10, 2006 | 15.38 | 15.38 | 15.00 | 15.16 | 389,627 | -0.23(-1.49%) |
Nov 09, 2006 | 15.03 | 15.42 | 14.70 | 15.39 | 531,196 | +0.39(+2.60%) |
Nov 08, 2006 | 14.77 | 15.01 | 14.56 | 15.00 | 202,682 | +0.14(+0.94%) |
Nov 07, 2006 | 14.85 | 15.00 | 14.60 | 14.86 | 432,631 | +0.02(+0.13%) |
Nov 06, 2006 | 14.42 | 14.87 | 14.31 | 14.84 | 182,339 | +0.38(+2.63%) |
Nov 03, 2006 | 14.47 | 14.55 | 14.21 | 14.46 | 243,157 | -0.02(-0.14%) |
Nov 02, 2006 | 14.36 | 14.51 | 14.14 | 14.48 | 254,486 | +0.10(+0.70%) |
Nov 01, 2006 | 14.40 | 14.69 | 14.28 | 14.38 | 393,247 | +0.01(+0.07%) |
Oct 31, 2006 | 14.52 | 14.59 | 14.28 | 14.37 | 309,760 | -0.14(-0.96%) |
Oct 30, 2006 | 14.55 | 14.64 | 14.30 | 14.51 | 316,292 | -0.13(-0.89%) |
Oct 27, 2006 | 14.80 | 14.85 | 14.55 | 14.64 | 221,455 | -0.19(-1.28%) |
Oct 26, 2006 | 15.06 | 15.10 | 14.67 | 14.83 | 336,765 | -0.17(-1.13%) |
Oct 25, 2006 | 14.77 | 15.08 | 14.60 | 15.00 | 467,731 | +0.24(+1.63%) |
Oct 24, 2006 | 14.72 | 14.76 | 14.25 | 14.76 | 224,187 | +0.06(+0.41%) |
Oct 23, 2006 | 14.73 | 14.73 | 14.46 | 14.70 | 239,519 | -0.05(-0.34%) |
Oct 20, 2006 | 14.80 | 14.80 | 14.22 | 14.75 | 247,069 | -0.03(-0.20%) |
Oct 19, 2006 | 14.49 | 14.84 | 14.17 | 14.78 | 353,880 | +0.24(+1.65%) |
Oct 18, 2006 | 14.39 | 14.55 | 14.01 | 14.54 | 182,043 | +0.15(+1.04%) |
Oct 17, 2006 | 14.47 | 14.60 | 13.89 | 14.39 | 515,524 | -0.03(-0.21%) |
Oct 16, 2006 | 15.00 | 15.00 | 14.25 | 14.42 | 323,861 | -0.53(-3.55%) |
Oct 13, 2006 | 14.80 | 15.00 | 14.52 | 14.95 | 264,051 | +0.18(+1.22%) |
Oct 12, 2006 | 14.54 | 14.78 | 14.54 | 14.77 | 339,750 | +0.33(+2.29%) |
Oct 11, 2006 | 14.50 | 14.50 | 14.07 | 14.44 | 304,845 | -0.04(-0.28%) |
Oct 10, 2006 | 14.00 | 14.61 | 13.75 | 14.48 | 333,022 | +0.49(+3.50%) |
Oct 09, 2006 | 13.64 | 14.00 | 13.50 | 13.99 | 371,189 | +0.39(+2.87%) |
Oct 06, 2006 | 13.59 | 13.67 | 13.25 | 13.60 | 382,721 | +0.01(+0.07%) |
Oct 05, 2006 | 13.99 | 14.06 | 13.19 | 13.59 | 835,688 | +0.43(+3.27%) |
Oct 04, 2006 | 13.28 | 13.35 | 12.99 | 13.16 | 433,482 | +0.20(+1.54%) |
Oct 03, 2006 | 13.41 | 13.43 | 12.89 | 12.96 | 360,185 | -0.39(-2.92%) |