Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.50 | 13.79 | 13.07 | 13.08 | 296,200 | -0.47(-3.47%) |
Dec 28, 2006 | 13.23 | 13.68 | 13.16 | 13.55 | 238,200 | +0.31(+2.34%) |
Dec 27, 2006 | 13.39 | 13.43 | 13.08 | 13.24 | 287,600 | -0.17(-1.27%) |
Dec 26, 2006 | 13.40 | 13.45 | 13.14 | 13.41 | 184,500 | -0.07(-0.52%) |
Dec 22, 2006 | 13.40 | 13.67 | 13.33 | 13.48 | 136,700 | +0.05(+0.37%) |
Dec 21, 2006 | 13.57 | 13.76 | 13.37 | 13.43 | 281,400 | -0.09(-0.67%) |
Dec 20, 2006 | 13.69 | 13.86 | 13.42 | 13.52 | 367,700 | -0.16(-1.17%) |
Dec 19, 2006 | 13.86 | 13.88 | 13.57 | 13.68 | 354,300 | -0.29(-2.08%) |
Dec 18, 2006 | 14.20 | 14.21 | 13.90 | 13.97 | 401,400 | -0.39(-2.72%) |
Dec 15, 2006 | 14.14 | 14.44 | 14.08 | 14.36 | 440,000 | +0.23(+1.63%) |
Dec 14, 2006 | 14.00 | 14.20 | 13.95 | 14.13 | 208,200 | +0.14(+1.00%) |
Dec 13, 2006 | 13.85 | 14.03 | 13.85 | 13.99 | 293,700 | +0.22(+1.60%) |
Dec 12, 2006 | 13.80 | 13.98 | 13.66 | 13.77 | 418,200 | -0.11(-0.79%) |
Dec 11, 2006 | 14.11 | 14.11 | 13.78 | 13.88 | 464,000 | -0.32(-2.25%) |
Dec 08, 2006 | 13.55 | 14.35 | 13.55 | 14.20 | 984,500 | +1.02(+7.74%) |
Dec 07, 2006 | 13.29 | 13.44 | 13.10 | 13.18 | 234,000 | -0.11(-0.83%) |
Dec 06, 2006 | 13.25 | 13.44 | 13.12 | 13.29 | 343,000 | +0.04(+0.30%) |
Dec 05, 2006 | 13.17 | 13.32 | 12.89 | 13.25 | 410,700 | +0.16(+1.22%) |
Dec 04, 2006 | 12.78 | 13.09 | 12.77 | 13.09 | 318,800 | +0.29(+2.27%) |
Dec 01, 2006 | 12.75 | 12.92 | 12.69 | 12.80 | 653,600 | -0.16(-1.23%) |
Nov 30, 2006 | 13.00 | 13.08 | 11.88 | 12.96 | 714,300 | -0.23(-1.74%) |
Nov 29, 2006 | 13.61 | 13.65 | 13.06 | 13.19 | 490,300 | -0.30(-2.22%) |
Nov 28, 2006 | 13.48 | 13.51 | 13.09 | 13.49 | 429,600 | +0.02(+0.15%) |
Nov 27, 2006 | 14.20 | 14.20 | 13.47 | 13.47 | 388,100 | -0.70(-4.94%) |
Nov 24, 2006 | 13.89 | 14.20 | 13.78 | 14.17 | 146,500 | +0.20(+1.43%) |
Nov 22, 2006 | 13.97 | 14.18 | 13.81 | 13.97 | 292,300 | -0.02(-0.14%) |
Nov 21, 2006 | 14.10 | 14.16 | 13.76 | 13.99 | 660,300 | -0.16(-1.13%) |
Nov 20, 2006 | 14.17 | 14.21 | 13.96 | 14.15 | 390,800 | -0.05(-0.35%) |
Nov 17, 2006 | 14.10 | 14.25 | 13.91 | 14.20 | 516,100 | +0.05(+0.35%) |
Nov 16, 2006 | 13.95 | 14.62 | 13.80 | 14.15 | 1,639,900 | +0.86(+6.47%) |
Nov 15, 2006 | 13.68 | 13.70 | 13.26 | 13.29 | 623,400 | -0.38(-2.78%) |
Nov 14, 2006 | 13.70 | 13.88 | 13.50 | 13.67 | 512,400 | -0.02(-0.15%) |
Nov 13, 2006 | 13.62 | 13.88 | 13.51 | 13.69 | 419,700 | +0.07(+0.51%) |
Nov 10, 2006 | 13.18 | 13.62 | 13.18 | 13.62 | 211,300 | +0.40(+3.03%) |
Nov 09, 2006 | 13.38 | 13.38 | 13.03 | 13.22 | 223,300 | -0.01(-0.08%) |
Nov 08, 2006 | 13.00 | 13.33 | 12.94 | 13.23 | 507,000 | +0.13(+0.99%) |
Nov 07, 2006 | 12.98 | 13.22 | 12.85 | 13.10 | 329,300 | +0.07(+0.54%) |
Nov 06, 2006 | 13.00 | 13.17 | 12.94 | 13.03 | 302,300 | +0.19(+1.48%) |
Nov 03, 2006 | 13.00 | 13.09 | 12.69 | 12.84 | 431,100 | -0.16(-1.23%) |
Nov 02, 2006 | 12.35 | 13.20 | 12.35 | 13.00 | 1,130,100 | +0.55(+4.42%) |
Nov 01, 2006 | 13.00 | 13.05 | 12.37 | 12.45 | 372,800 | -0.55(-4.23%) |
Oct 31, 2006 | 13.35 | 13.44 | 12.96 | 13.00 | 592,700 | -0.30(-2.26%) |
Oct 30, 2006 | 13.30 | 13.43 | 13.14 | 13.30 | 411,100 | -0.10(-0.75%) |
Oct 27, 2006 | 13.62 | 13.69 | 13.35 | 13.40 | 409,900 | -0.20(-1.47%) |
Oct 26, 2006 | 13.28 | 13.62 | 13.07 | 13.60 | 417,500 | +0.42(+3.19%) |
Oct 25, 2006 | 13.02 | 13.35 | 13.00 | 13.18 | 656,100 | +0.11(+0.84%) |
Oct 24, 2006 | 13.10 | 13.11 | 12.92 | 13.07 | 482,800 | -0.04(-0.31%) |
Oct 23, 2006 | 12.90 | 13.11 | 12.90 | 13.11 | 367,400 | +0.11(+0.85%) |
Oct 20, 2006 | 13.03 | 13.15 | 12.80 | 13.00 | 669,600 | +0.00(+0.00%) |
Oct 19, 2006 | 13.27 | 13.46 | 12.81 | 13.00 | 616,800 | -0.27(-2.03%) |
Oct 18, 2006 | 13.40 | 13.70 | 13.19 | 13.27 | 614,600 | -0.08(-0.60%) |
Oct 17, 2006 | 13.50 | 13.50 | 13.18 | 13.35 | 589,600 | -0.15(-1.11%) |
Oct 16, 2006 | 13.48 | 13.60 | 13.40 | 13.50 | 881,700 | +0.01(+0.07%) |
Oct 13, 2006 | 13.49 | 13.55 | 13.40 | 13.49 | 574,000 | +0.00(+0.00%) |
Oct 12, 2006 | 13.40 | 13.50 | 13.36 | 13.49 | 939,000 | +0.18(+1.35%) |
Oct 11, 2006 | 13.65 | 13.65 | 13.27 | 13.31 | 387,600 | -0.37(-2.70%) |
Oct 10, 2006 | 13.79 | 13.80 | 13.58 | 13.68 | 342,100 | -0.07(-0.51%) |
Oct 09, 2006 | 13.63 | 13.80 | 13.53 | 13.75 | 753,600 | +0.15(+1.10%) |
Oct 06, 2006 | 13.08 | 13.67 | 13.04 | 13.60 | 1,063,800 | +0.56(+4.29%) |
Oct 05, 2006 | 13.60 | 13.61 | 12.80 | 13.04 | 1,522,400 | -1.23(-8.62%) |
Oct 04, 2006 | 13.80 | 14.32 | 13.79 | 14.27 | 814,000 | +0.42(+3.03%) |
Oct 03, 2006 | 13.04 | 14.00 | 13.04 | 13.85 | 1,268,800 | +0.75(+5.73%) |