Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.87 | 15.27 | 14.87 | 15.21 | 45,335 | +0.30(+1.99%) |
Dec 28, 2006 | 15.02 | 15.20 | 14.85 | 14.91 | 69,645 | -0.07(-0.46%) |
Dec 27, 2006 | 14.95 | 15.25 | 14.94 | 14.98 | 113,447 | +0.07(+0.46%) |
Dec 26, 2006 | 15.02 | 15.10 | 14.80 | 14.91 | 173,675 | -0.16(-1.03%) |
Dec 22, 2006 | 15.18 | 15.20 | 15.07 | 15.07 | 51,467 | -0.21(-1.38%) |
Dec 21, 2006 | 15.43 | 15.54 | 15.14 | 15.28 | 40,955 | -0.24(-1.56%) |
Dec 20, 2006 | 15.66 | 15.66 | 15.48 | 15.52 | 58,037 | -0.05(-0.32%) |
Dec 19, 2006 | 15.76 | 16.43 | 15.53 | 15.57 | 66,360 | -0.06(-0.38%) |
Dec 18, 2006 | 15.50 | 15.91 | 15.50 | 15.63 | 65,046 | +0.11(+0.71%) |
Dec 15, 2006 | 15.07 | 15.52 | 15.05 | 15.52 | 23,215 | +0.23(+1.49%) |
Dec 14, 2006 | 15.12 | 15.41 | 15.11 | 15.29 | 71,835 | +0.17(+1.12%) |
Dec 13, 2006 | 15.05 | 15.17 | 14.98 | 15.12 | 31,975 | +0.05(+0.36%) |
Dec 12, 2006 | 15.07 | 15.20 | 15.04 | 15.07 | 40,517 | +0.14(+0.92%) |
Dec 11, 2006 | 14.79 | 15.06 | 14.65 | 14.93 | 102,716 | +0.14(+0.93%) |
Dec 08, 2006 | 14.79 | 14.84 | 14.68 | 14.79 | 96,364 | -0.07(-0.46%) |
Dec 07, 2006 | 15.00 | 15.03 | 14.70 | 14.86 | 97,679 | -0.14(-0.91%) |
Dec 06, 2006 | 14.52 | 15.46 | 14.52 | 15.00 | 277,706 | +0.62(+4.29%) |
Dec 05, 2006 | 14.27 | 14.38 | 14.20 | 14.38 | 46,211 | +0.04(+0.29%) |
Dec 04, 2006 | 14.25 | 14.51 | 14.25 | 14.34 | 39,860 | +0.03(+0.19%) |
Dec 01, 2006 | 14.31 | 14.41 | 14.25 | 14.31 | 40,298 | -0.10(-0.70%) |
Nov 30, 2006 | 14.43 | 14.51 | 14.40 | 14.41 | 45,335 | +0.01(+0.06%) |
Nov 29, 2006 | 14.43 | 14.45 | 14.29 | 14.41 | 81,472 | -0.02(-0.13%) |
Nov 28, 2006 | 14.38 | 14.46 | 14.28 | 14.42 | 75,777 | +0.04(+0.25%) |
Nov 27, 2006 | 14.32 | 14.49 | 14.28 | 14.39 | 60,885 | +0.16(+1.12%) |
Nov 24, 2006 | 14.13 | 14.32 | 14.13 | 14.23 | 27,814 | +0.21(+1.50%) |
Nov 22, 2006 | 14.22 | 14.25 | 13.97 | 14.02 | 123,084 | -0.07(-0.52%) |
Nov 21, 2006 | 14.27 | 14.29 | 14.04 | 14.09 | 49,058 | -0.04(-0.29%) |
Nov 20, 2006 | 14.25 | 14.29 | 14.08 | 14.13 | 38,545 | +0.00(+0.00%) |
Nov 17, 2006 | 14.15 | 14.26 | 14.08 | 14.13 | 37,450 | -0.02(-0.16%) |
Nov 16, 2006 | 14.29 | 14.43 | 14.15 | 14.15 | 57,380 | -0.02(-0.16%) |
Nov 15, 2006 | 14.34 | 14.34 | 14.14 | 14.18 | 81,691 | +0.00(+0.00%) |
Nov 14, 2006 | 14.43 | 14.43 | 14.16 | 14.18 | 56,066 | -0.02(-0.16%) |
Nov 13, 2006 | 14.34 | 14.36 | 14.02 | 14.20 | 108,191 | +0.21(+1.47%) |
Nov 10, 2006 | 13.94 | 14.01 | 13.85 | 13.99 | 71,616 | -0.02(-0.16%) |
Nov 09, 2006 | 14.02 | 14.06 | 13.99 | 14.02 | 81,691 | +0.00(+0.00%) |
Nov 08, 2006 | 13.97 | 14.07 | 13.81 | 14.02 | 35,917 | -0.11(-0.74%) |
Nov 07, 2006 | 13.70 | 14.12 | 13.70 | 14.12 | 63,951 | +0.20(+1.41%) |
Nov 06, 2006 | 13.97 | 14.04 | 13.89 | 13.93 | 109,067 | +0.00(+0.00%) |
Nov 03, 2006 | 13.93 | 14.07 | 13.77 | 13.93 | 98,117 | +0.06(+0.46%) |
Nov 02, 2006 | 13.79 | 14.04 | 13.79 | 13.86 | 97,460 | +0.07(+0.50%) |
Nov 01, 2006 | 13.99 | 14.26 | 13.70 | 13.79 | 71,616 | -0.08(-0.56%) |
Oct 31, 2006 | 13.88 | 13.94 | 13.75 | 13.87 | 78,406 | -0.01(-0.07%) |
Oct 30, 2006 | 13.99 | 14.03 | 13.78 | 13.88 | 65,922 | -0.11(-0.78%) |
Oct 27, 2006 | 13.73 | 14.04 | 13.73 | 13.99 | 47,087 | +0.16(+1.16%) |
Oct 26, 2006 | 13.70 | 13.87 | 13.70 | 13.83 | 113,447 | +0.04(+0.30%) |
Oct 25, 2006 | 13.81 | 13.83 | 13.78 | 13.79 | 97,241 | -0.04(-0.30%) |
Oct 24, 2006 | 13.83 | 13.91 | 13.80 | 13.83 | 86,947 | -0.07(-0.53%) |
Oct 23, 2006 | 13.77 | 13.93 | 13.77 | 13.90 | 81,910 | +0.12(+0.86%) |
Oct 20, 2006 | 13.79 | 13.88 | 13.78 | 13.78 | 36,574 | -0.06(-0.43%) |
Oct 19, 2006 | 13.92 | 13.92 | 13.80 | 13.84 | 26,062 | -0.03(-0.20%) |
Oct 18, 2006 | 13.88 | 13.93 | 13.82 | 13.87 | 44,897 | +0.05(+0.40%) |
Oct 17, 2006 | 13.74 | 13.93 | 13.74 | 13.82 | 50,810 | -0.04(-0.26%) |
Oct 16, 2006 | 13.86 | 13.86 | 13.79 | 13.85 | 34,165 | -0.01(-0.07%) |
Oct 13, 2006 | 13.87 | 13.91 | 13.78 | 13.86 | 40,298 | +0.03(+0.20%) |
Oct 12, 2006 | 13.73 | 13.85 | 13.70 | 13.83 | 22,339 | +0.09(+0.63%) |
Oct 11, 2006 | 13.76 | 13.90 | 13.74 | 13.75 | 48,401 | -0.01(-0.10%) |
Oct 10, 2006 | 13.75 | 13.92 | 13.68 | 13.76 | 44,240 | -0.01(-0.10%) |
Oct 09, 2006 | 13.70 | 13.91 | 13.66 | 13.78 | 38,984 | +0.00(+0.03%) |
Oct 06, 2006 | 13.81 | 13.92 | 13.73 | 13.77 | 33,727 | -0.09(-0.63%) |
Oct 05, 2006 | 14.04 | 14.10 | 13.77 | 13.86 | 39,203 | +0.14(+1.03%) |
Oct 04, 2006 | 13.70 | 13.91 | 13.63 | 13.72 | 48,839 | +0.02(+0.13%) |
Oct 03, 2006 | 13.99 | 14.41 | 13.66 | 13.70 | 69,645 | -0.32(-2.25%) |