Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.53 | 13.55 | 13.47 | 13.49 | 662,955 | -0.06(-0.42%) |
Dec 28, 2006 | 13.54 | 13.59 | 13.49 | 13.55 | 456,419 | +0.00(+0.00%) |
Dec 27, 2006 | 13.49 | 13.55 | 13.48 | 13.55 | 542,546 | +0.05(+0.41%) |
Dec 26, 2006 | 13.41 | 13.50 | 13.39 | 13.49 | 617,908 | +0.09(+0.66%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.33 | 13.40 | 1,286,246 | +0.02(+0.18%) |
Dec 21, 2006 | 13.32 | 13.39 | 13.24 | 13.38 | 1,231,000 | +0.07(+0.49%) |
Dec 20, 2006 | 13.19 | 13.34 | 13.19 | 13.31 | 1,915,487 | +0.11(+0.87%) |
Dec 19, 2006 | 13.20 | 13.23 | 13.14 | 13.20 | 944,853 | -0.00(-0.01%) |
Dec 18, 2006 | 13.05 | 13.20 | 13.04 | 13.20 | 1,214,568 | +0.16(+1.22%) |
Dec 15, 2006 | 13.17 | 13.23 | 13.03 | 13.04 | 1,979,516 | -0.17(-1.29%) |
Dec 14, 2006 | 13.15 | 13.24 | 13.12 | 13.21 | 2,301,928 | +0.05(+0.39%) |
Dec 13, 2006 | 13.06 | 13.19 | 13.04 | 13.16 | 1,478,050 | +0.13(+1.00%) |
Dec 12, 2006 | 12.98 | 13.04 | 12.97 | 13.03 | 1,220,801 | +0.02(+0.12%) |
Dec 11, 2006 | 12.82 | 13.06 | 12.81 | 13.02 | 2,092,275 | +0.22(+1.74%) |
Dec 08, 2006 | 12.68 | 12.81 | 12.68 | 12.79 | 971,767 | +0.05(+0.37%) |
Dec 07, 2006 | 12.69 | 12.78 | 12.57 | 12.75 | 995,566 | -0.01(-0.05%) |
Dec 06, 2006 | 12.73 | 12.76 | 12.71 | 12.75 | 814,811 | -0.00(-0.03%) |
Dec 05, 2006 | 12.64 | 12.77 | 12.58 | 12.76 | 2,083,492 | +0.16(+1.23%) |
Dec 04, 2006 | 12.58 | 12.68 | 12.58 | 12.60 | 1,767,030 | +0.05(+0.44%) |
Dec 01, 2006 | 12.57 | 12.62 | 12.51 | 12.55 | 1,787,712 | +0.00(+0.01%) |
Nov 30, 2006 | 12.48 | 12.60 | 12.48 | 12.54 | 3,387,305 | +0.08(+0.61%) |
Nov 29, 2006 | 12.42 | 12.49 | 12.37 | 12.47 | 1,133,540 | +0.08(+0.64%) |
Nov 28, 2006 | 12.26 | 12.45 | 12.26 | 12.39 | 1,657,388 | +0.03(+0.24%) |
Nov 27, 2006 | 12.44 | 12.53 | 12.32 | 12.36 | 1,701,585 | -0.12(-0.96%) |
Nov 24, 2006 | 12.45 | 12.53 | 12.41 | 12.48 | 589,576 | +0.05(+0.38%) |
Nov 22, 2006 | 12.43 | 12.50 | 12.42 | 12.43 | 924,171 | +0.03(+0.21%) |
Nov 21, 2006 | 12.44 | 12.50 | 12.40 | 12.40 | 1,581,176 | -0.03(-0.25%) |
Nov 20, 2006 | 12.49 | 12.57 | 12.44 | 12.44 | 944,286 | -0.09(-0.75%) |
Nov 17, 2006 | 12.57 | 12.60 | 12.52 | 12.53 | 2,192,002 | -0.04(-0.29%) |
Nov 16, 2006 | 12.57 | 12.63 | 12.55 | 12.57 | 1,889,989 | +0.00(+0.03%) |
Nov 15, 2006 | 12.62 | 12.63 | 12.55 | 12.56 | 1,438,953 | -0.03(-0.25%) |
Nov 14, 2006 | 12.67 | 12.67 | 12.57 | 12.60 | 2,120,890 | -0.03(-0.24%) |
Nov 13, 2006 | 12.67 | 12.68 | 12.60 | 12.63 | 2,740,782 | -0.03(-0.25%) |
Nov 10, 2006 | 12.64 | 12.68 | 12.61 | 12.66 | 2,044,395 | +0.05(+0.36%) |
Nov 09, 2006 | 12.62 | 12.67 | 12.59 | 12.61 | 2,157,438 | -0.00(-0.03%) |
Nov 08, 2006 | 12.54 | 12.64 | 12.53 | 12.62 | 1,661,638 | -0.00(-0.03%) |
Nov 07, 2006 | 12.59 | 12.66 | 12.54 | 12.62 | 1,318,261 | +0.00(+0.00%) |
Nov 06, 2006 | 12.42 | 12.64 | 12.42 | 12.62 | 2,143,272 | +0.17(+1.40%) |
Nov 03, 2006 | 12.55 | 12.57 | 12.38 | 12.44 | 1,883,189 | -0.11(-0.86%) |
Nov 02, 2006 | 12.64 | 12.65 | 12.50 | 12.55 | 1,959,684 | -0.14(-1.07%) |
Nov 01, 2006 | 12.53 | 12.71 | 12.38 | 12.69 | 4,941,000 | +0.13(+1.00%) |
Oct 31, 2006 | 12.32 | 12.76 | 12.19 | 12.56 | 8,025,159 | +0.59(+4.97%) |
Oct 30, 2006 | 11.98 | 12.02 | 11.93 | 11.97 | 1,072,627 | -0.03(-0.28%) |
Oct 27, 2006 | 12.05 | 12.09 | 11.97 | 12.00 | 1,442,352 | -0.08(-0.66%) |
Oct 26, 2006 | 12.17 | 12.19 | 12.06 | 12.08 | 1,601,292 | -0.10(-0.84%) |
Oct 25, 2006 | 12.06 | 12.19 | 12.06 | 12.18 | 1,503,832 | +0.10(+0.85%) |
Oct 24, 2006 | 12.13 | 12.13 | 12.04 | 12.08 | 972,334 | -0.11(-0.91%) |
Oct 23, 2006 | 12.08 | 12.20 | 12.04 | 12.19 | 1,359,341 | +0.13(+1.04%) |
Oct 20, 2006 | 12.00 | 12.07 | 11.97 | 12.07 | 1,184,536 | +0.09(+0.75%) |
Oct 19, 2006 | 11.98 | 12.03 | 11.90 | 11.98 | 891,873 | -0.04(-0.37%) |
Oct 18, 2006 | 11.98 | 12.03 | 11.94 | 12.02 | 1,317,977 | +0.07(+0.56%) |
Oct 17, 2006 | 11.85 | 11.96 | 11.81 | 11.95 | 1,273,497 | +0.11(+0.91%) |
Oct 16, 2006 | 11.77 | 11.87 | 11.73 | 11.85 | 1,213,434 | +0.06(+0.52%) |
Oct 13, 2006 | 11.73 | 11.79 | 11.65 | 11.78 | 1,221,367 | +0.04(+0.33%) |
Oct 12, 2006 | 11.44 | 11.76 | 11.44 | 11.74 | 1,889,706 | +0.31(+2.70%) |
Oct 11, 2006 | 11.47 | 11.56 | 11.42 | 11.44 | 1,672,403 | -0.12(-1.05%) |
Oct 10, 2006 | 11.60 | 11.66 | 11.49 | 11.56 | 1,439,803 | +0.02(+0.14%) |
Oct 09, 2006 | 11.62 | 11.65 | 11.48 | 11.54 | 740,300 | -0.08(-0.71%) |
Oct 06, 2006 | 11.40 | 11.69 | 11.34 | 11.62 | 2,175,570 | +0.23(+1.98%) |
Oct 05, 2006 | 11.95 | 12.06 | 11.37 | 11.40 | 4,527,361 | -0.80(-6.53%) |
Oct 04, 2006 | 12.09 | 12.23 | 11.97 | 12.19 | 787,046 | +0.12(+0.99%) |
Oct 03, 2006 | 12.11 | 12.13 | 12.03 | 12.07 | 1,060,161 | -0.05(-0.38%) |