Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.43 | 13.47 | 13.37 | 13.39 | 813,257 | -0.07(-0.49%) |
Dec 28, 2006 | 13.43 | 13.48 | 13.43 | 13.45 | 931,584 | -0.02(-0.17%) |
Dec 27, 2006 | 13.42 | 13.48 | 13.41 | 13.48 | 792,404 | +0.08(+0.60%) |
Dec 26, 2006 | 13.34 | 13.40 | 13.33 | 13.40 | 1,055,246 | +0.05(+0.37%) |
Dec 22, 2006 | 13.42 | 13.42 | 13.34 | 13.35 | 2,198,268 | -0.07(-0.54%) |
Dec 21, 2006 | 13.50 | 13.50 | 13.38 | 13.42 | 3,818,964 | -0.09(-0.69%) |
Dec 20, 2006 | 13.57 | 13.57 | 13.50 | 13.51 | 1,292,870 | -0.04(-0.30%) |
Dec 19, 2006 | 13.46 | 13.57 | 13.43 | 13.55 | 2,257,432 | +0.04(+0.27%) |
Dec 18, 2006 | 13.59 | 13.61 | 13.49 | 13.51 | 948,073 | -0.08(-0.62%) |
Dec 15, 2006 | 13.63 | 13.63 | 13.57 | 13.60 | 1,803,036 | +0.03(+0.23%) |
Dec 14, 2006 | 13.49 | 13.59 | 13.45 | 13.57 | 3,271,458 | +0.12(+0.92%) |
Dec 13, 2006 | 13.50 | 13.50 | 13.42 | 13.44 | 823,441 | +0.02(+0.15%) |
Dec 12, 2006 | 13.44 | 13.45 | 13.36 | 13.42 | 1,058,156 | -0.03(-0.20%) |
Dec 11, 2006 | 13.43 | 13.47 | 13.40 | 13.45 | 833,140 | +0.04(+0.29%) |
Dec 08, 2006 | 13.41 | 13.47 | 13.37 | 13.41 | 725,481 | +0.00(+0.00%) |
Dec 07, 2006 | 13.51 | 13.52 | 13.40 | 13.41 | 1,026,149 | -0.05(-0.40%) |
Dec 06, 2006 | 13.50 | 13.51 | 13.46 | 13.47 | 2,059,573 | -0.04(-0.26%) |
Dec 05, 2006 | 13.46 | 13.51 | 13.45 | 13.50 | 1,956,279 | +0.05(+0.38%) |
Dec 04, 2006 | 13.38 | 13.47 | 13.37 | 13.45 | 1,084,343 | +0.09(+0.68%) |
Dec 01, 2006 | 13.31 | 13.41 | 13.26 | 13.36 | 1,967,918 | -0.05(-0.34%) |
Nov 30, 2006 | 13.40 | 13.44 | 13.34 | 13.40 | 1,452,418 | +0.02(+0.18%) |
Nov 29, 2006 | 13.33 | 13.40 | 13.31 | 13.38 | 1,011,601 | +0.11(+0.81%) |
Nov 28, 2006 | 13.18 | 13.28 | 13.17 | 13.27 | 1,375,797 | +0.07(+0.56%) |
Nov 27, 2006 | 13.38 | 13.39 | 13.20 | 13.20 | 3,042,077 | -0.19(-1.45%) |
Nov 24, 2006 | 13.39 | 13.43 | 13.38 | 13.39 | 627,037 | -0.06(-0.46%) |
Nov 22, 2006 | 13.44 | 13.46 | 13.40 | 13.45 | 824,896 | +0.08(+0.59%) |
Nov 21, 2006 | 13.39 | 13.41 | 13.37 | 13.37 | 1,154,175 | +0.02(+0.12%) |
Nov 20, 2006 | 13.39 | 13.40 | 13.34 | 13.36 | 5,515,311 | -0.06(-0.42%) |
Nov 17, 2006 | 13.33 | 13.41 | 13.33 | 13.41 | 1,528,070 | +0.04(+0.32%) |
Nov 16, 2006 | 13.43 | 13.43 | 13.35 | 13.37 | 895,698 | +0.01(+0.09%) |
Nov 15, 2006 | 13.30 | 13.40 | 13.29 | 13.36 | 2,085,275 | +0.06(+0.46%) |
Nov 14, 2006 | 13.23 | 13.30 | 13.14 | 13.30 | 2,060,543 | +0.12(+0.91%) |
Nov 13, 2006 | 13.11 | 13.21 | 13.11 | 13.18 | 927,705 | +0.03(+0.24%) |
Nov 10, 2006 | 13.15 | 13.15 | 13.10 | 13.15 | 735,665 | +0.00(+0.02%) |
Nov 09, 2006 | 13.28 | 13.28 | 13.12 | 13.14 | 750,699 | -0.08(-0.64%) |
Nov 08, 2006 | 13.14 | 13.24 | 13.11 | 13.23 | 966,016 | +0.04(+0.33%) |
Nov 07, 2006 | 13.16 | 13.24 | 13.15 | 13.18 | 918,491 | +0.03(+0.23%) |
Nov 06, 2006 | 13.06 | 13.18 | 13.04 | 13.15 | 854,963 | +0.15(+1.14%) |
Nov 03, 2006 | 13.08 | 13.08 | 12.99 | 13.01 | 2,098,854 | -0.03(-0.25%) |
Nov 02, 2006 | 13.00 | 13.05 | 12.98 | 13.04 | 706,084 | -0.01(-0.05%) |
Nov 01, 2006 | 13.15 | 13.16 | 13.01 | 13.04 | 1,071,734 | -0.10(-0.77%) |
Oct 31, 2006 | 13.17 | 13.17 | 13.06 | 13.15 | 1,850,075 | +0.02(+0.16%) |
Oct 30, 2006 | 13.10 | 13.16 | 13.07 | 13.13 | 1,568,321 | -0.01(-0.08%) |
Oct 27, 2006 | 13.19 | 13.21 | 13.10 | 13.14 | 2,168,686 | -0.07(-0.55%) |
Oct 26, 2006 | 13.22 | 13.24 | 13.13 | 13.21 | 3,421,306 | +0.04(+0.28%) |
Oct 25, 2006 | 13.10 | 13.19 | 13.10 | 13.17 | 1,187,152 | +0.05(+0.36%) |
Oct 24, 2006 | 13.08 | 13.13 | 13.06 | 13.12 | 827,805 | -0.00(-0.02%) |
Oct 23, 2006 | 13.01 | 13.14 | 13.00 | 13.13 | 6,272,800 | +0.08(+0.58%) |
Oct 20, 2006 | 13.05 | 13.05 | 12.98 | 13.05 | 1,588,204 | +0.03(+0.25%) |
Oct 19, 2006 | 12.99 | 13.04 | 12.97 | 13.02 | 9,466,181 | +0.02(+0.14%) |
Oct 18, 2006 | 13.07 | 13.07 | 12.95 | 13.00 | 2,040,660 | +0.03(+0.21%) |
Oct 17, 2006 | 12.98 | 12.99 | 12.90 | 12.97 | 678,442 | -0.04(-0.32%) |
Oct 16, 2006 | 12.97 | 13.03 | 12.95 | 13.01 | 1,303,054 | +0.04(+0.29%) |
Oct 13, 2006 | 12.96 | 12.99 | 12.92 | 12.97 | 1,374,827 | +0.00(+0.02%) |
Oct 12, 2006 | 12.90 | 12.97 | 12.87 | 12.97 | 2,119,222 | +0.14(+1.11%) |
Oct 11, 2006 | 12.84 | 12.89 | 12.77 | 12.83 | 4,492,071 | -0.06(-0.45%) |
Oct 10, 2006 | 12.88 | 12.90 | 12.83 | 12.89 | 689,595 | +0.02(+0.16%) |
Oct 09, 2006 | 12.84 | 12.89 | 12.84 | 12.87 | 1,061,550 | -0.00(-0.03%) |
Oct 06, 2006 | 12.86 | 12.88 | 12.81 | 12.87 | 1,297,235 | -0.03(-0.26%) |
Oct 05, 2006 | 12.89 | 12.91 | 12.85 | 12.90 | 1,747,752 | +0.04(+0.32%) |
Oct 04, 2006 | 12.64 | 12.86 | 12.64 | 12.86 | 1,297,720 | +0.18(+1.38%) |
Oct 03, 2006 | 12.68 | 12.73 | 12.62 | 12.69 | 1,295,295 | +0.01(+0.08%) |