Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.17 | 13.32 | 13.04 | 13.07 | 415,511 | -0.06(-0.46%) |
Dec 28, 2006 | 13.25 | 13.35 | 13.09 | 13.13 | 367,139 | -0.14(-1.06%) |
Dec 27, 2006 | 13.07 | 13.30 | 13.05 | 13.27 | 649,273 | +0.26(+2.00%) |
Dec 26, 2006 | 12.76 | 13.04 | 12.74 | 13.01 | 697,390 | +0.25(+1.96%) |
Dec 22, 2006 | 12.83 | 12.93 | 12.75 | 12.76 | 950,962 | -0.02(-0.16%) |
Dec 21, 2006 | 13.03 | 13.08 | 12.70 | 12.78 | 872,106 | -0.20(-1.54%) |
Dec 20, 2006 | 12.85 | 13.14 | 12.74 | 12.98 | 771,696 | +0.20(+1.56%) |
Dec 19, 2006 | 12.76 | 12.88 | 12.68 | 12.78 | 858,748 | -0.04(-0.31%) |
Dec 18, 2006 | 13.10 | 13.15 | 12.75 | 12.82 | 837,801 | -0.24(-1.84%) |
Dec 15, 2006 | 13.10 | 13.16 | 12.97 | 13.06 | 1,155,534 | +0.03(+0.23%) |
Dec 14, 2006 | 12.83 | 13.22 | 12.80 | 13.03 | 899,247 | +0.25(+1.96%) |
Dec 13, 2006 | 12.95 | 13.08 | 12.70 | 12.78 | 1,373,999 | -0.07(-0.54%) |
Dec 12, 2006 | 12.81 | 12.96 | 12.73 | 12.85 | 1,260,742 | +0.00(+0.00%) |
Dec 11, 2006 | 12.80 | 13.00 | 12.78 | 12.85 | 859,791 | -0.05(-0.39%) |
Dec 08, 2006 | 12.94 | 13.10 | 12.70 | 12.90 | 1,175,106 | +0.00(+0.00%) |
Dec 07, 2006 | 12.90 | 12.97 | 12.75 | 12.90 | 807,925 | +0.02(+0.16%) |
Dec 06, 2006 | 12.97 | 12.98 | 12.77 | 12.88 | 889,474 | -0.11(-0.85%) |
Dec 05, 2006 | 13.09 | 13.12 | 12.82 | 12.99 | 923,214 | -0.08(-0.61%) |
Dec 04, 2006 | 13.07 | 13.28 | 12.87 | 13.07 | 1,640,837 | +0.08(+0.62%) |
Dec 01, 2006 | 12.75 | 13.15 | 12.73 | 12.99 | 4,645,541 | -0.13(-0.99%) |
Nov 30, 2006 | 12.56 | 13.16 | 12.51 | 13.12 | 1,435,800 | +0.54(+4.29%) |
Nov 29, 2006 | 12.65 | 12.82 | 12.48 | 12.58 | 612,880 | -0.06(-0.47%) |
Nov 28, 2006 | 12.50 | 12.69 | 12.42 | 12.64 | 675,299 | +0.08(+0.64%) |
Nov 27, 2006 | 13.05 | 13.07 | 12.51 | 12.56 | 782,631 | -0.56(-4.27%) |
Nov 24, 2006 | 13.05 | 13.18 | 12.94 | 13.12 | 153,704 | -0.08(-0.61%) |
Nov 22, 2006 | 13.24 | 13.30 | 13.08 | 13.20 | 721,951 | +0.02(+0.15%) |
Nov 21, 2006 | 13.25 | 13.39 | 13.01 | 13.18 | 778,193 | -0.16(-1.20%) |
Nov 20, 2006 | 13.21 | 13.35 | 13.12 | 13.34 | 492,727 | +0.09(+0.68%) |
Nov 17, 2006 | 13.46 | 13.46 | 13.11 | 13.25 | 372,614 | -0.22(-1.63%) |
Nov 16, 2006 | 13.53 | 13.57 | 13.25 | 13.47 | 382,995 | +0.06(+0.45%) |
Nov 15, 2006 | 13.48 | 13.77 | 13.34 | 13.41 | 798,832 | -0.09(-0.67%) |
Nov 14, 2006 | 13.20 | 13.52 | 12.98 | 13.50 | 710,010 | +0.29(+2.20%) |
Nov 13, 2006 | 12.98 | 13.30 | 12.94 | 13.21 | 787,301 | +0.19(+1.46%) |
Nov 10, 2006 | 12.73 | 13.04 | 12.63 | 13.02 | 523,210 | +0.30(+2.36%) |
Nov 09, 2006 | 13.07 | 13.16 | 12.67 | 12.72 | 768,611 | -0.27(-2.08%) |
Nov 08, 2006 | 13.00 | 13.16 | 12.85 | 12.99 | 973,356 | -0.05(-0.38%) |
Nov 07, 2006 | 12.94 | 13.34 | 12.94 | 13.04 | 780,492 | +0.10(+0.77%) |
Nov 06, 2006 | 12.80 | 13.04 | 12.65 | 12.94 | 629,657 | +0.23(+1.81%) |
Nov 03, 2006 | 12.75 | 12.89 | 12.54 | 12.71 | 457,666 | +0.02(+0.16%) |
Nov 02, 2006 | 12.93 | 12.94 | 12.66 | 12.69 | 530,854 | -0.18(-1.40%) |
Nov 01, 2006 | 13.08 | 13.17 | 12.81 | 12.87 | 1,043,522 | -0.16(-1.23%) |
Oct 31, 2006 | 12.78 | 13.04 | 12.73 | 13.03 | 1,971,220 | +0.31(+2.44%) |
Oct 30, 2006 | 12.42 | 12.78 | 12.36 | 12.72 | 806,018 | +0.22(+1.76%) |
Oct 27, 2006 | 12.75 | 12.76 | 12.40 | 12.50 | 648,128 | -0.23(-1.81%) |
Oct 26, 2006 | 12.87 | 12.93 | 12.56 | 12.73 | 737,446 | -0.02(-0.16%) |
Oct 25, 2006 | 12.50 | 13.00 | 12.40 | 12.75 | 982,795 | +0.29(+2.33%) |
Oct 24, 2006 | 12.43 | 12.66 | 12.40 | 12.46 | 1,457,296 | -0.01(-0.08%) |
Oct 23, 2006 | 12.39 | 12.59 | 12.34 | 12.47 | 974,410 | +0.02(+0.16%) |
Oct 20, 2006 | 12.72 | 12.75 | 12.41 | 12.45 | 956,654 | -0.21(-1.66%) |
Oct 19, 2006 | 12.80 | 12.99 | 12.26 | 12.66 | 1,132,088 | -0.14(-1.09%) |
Oct 18, 2006 | 13.27 | 13.34 | 12.70 | 12.80 | 1,208,469 | -0.47(-3.54%) |
Oct 17, 2006 | 13.67 | 13.70 | 13.23 | 13.27 | 634,577 | -0.51(-3.70%) |
Oct 16, 2006 | 13.63 | 13.84 | 13.57 | 13.78 | 427,421 | +0.18(+1.32%) |
Oct 13, 2006 | 13.36 | 13.63 | 13.21 | 13.60 | 868,582 | +0.27(+2.03%) |
Oct 12, 2006 | 13.15 | 13.35 | 13.04 | 13.33 | 457,701 | +0.22(+1.68%) |
Oct 11, 2006 | 12.77 | 13.17 | 12.74 | 13.11 | 558,206 | +0.28(+2.18%) |
Oct 10, 2006 | 12.88 | 12.93 | 12.75 | 12.83 | 574,861 | +0.01(+0.08%) |
Oct 09, 2006 | 12.49 | 12.91 | 12.45 | 12.82 | 982,750 | +0.29(+2.31%) |
Oct 06, 2006 | 12.41 | 12.67 | 12.32 | 12.53 | 736,771 | +0.04(+0.32%) |
Oct 05, 2006 | 12.52 | 12.63 | 12.35 | 12.49 | 478,626 | -0.07(-0.56%) |
Oct 04, 2006 | 12.01 | 12.56 | 12.01 | 12.56 | 969,343 | +0.46(+3.80%) |
Oct 03, 2006 | 12.42 | 12.44 | 11.99 | 12.10 | 1,378,080 | -0.39(-3.12%) |