Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.60 | 13.61 | 13.53 | 13.55 | 18,405 | -0.06(-0.42%) |
Dec 28, 2006 | 13.64 | 13.64 | 13.57 | 13.60 | 14,932 | -0.05(-0.34%) |
Dec 27, 2006 | 13.55 | 13.65 | 13.55 | 13.65 | 45,317 | +0.14(+1.07%) |
Dec 26, 2006 | 13.47 | 13.52 | 13.44 | 13.51 | 17,015 | +0.04(+0.30%) |
Dec 22, 2006 | 13.49 | 13.49 | 13.41 | 13.47 | 62,681 | -0.03(-0.26%) |
Dec 21, 2006 | 13.57 | 13.62 | 13.46 | 13.50 | 318,614 | -0.12(-0.85%) |
Dec 20, 2006 | 13.66 | 13.66 | 13.59 | 13.62 | 27,781 | +0.00(+0.00%) |
Dec 19, 2006 | 13.60 | 13.63 | 13.48 | 13.62 | 42,366 | +0.03(+0.25%) |
Dec 18, 2006 | 13.57 | 13.61 | 13.56 | 13.58 | 167,554 | +0.02(+0.17%) |
Dec 15, 2006 | 13.52 | 13.56 | 13.51 | 13.56 | 92,545 | +0.06(+0.43%) |
Dec 14, 2006 | 13.43 | 13.51 | 13.41 | 13.50 | 29,517 | +0.08(+0.62%) |
Dec 13, 2006 | 13.41 | 13.42 | 13.38 | 13.42 | 37,678 | +0.05(+0.41%) |
Dec 12, 2006 | 13.36 | 13.36 | 13.28 | 13.36 | 36,636 | +0.01(+0.04%) |
Dec 11, 2006 | 13.30 | 13.36 | 13.30 | 13.36 | 27,781 | +0.11(+0.83%) |
Dec 08, 2006 | 13.22 | 13.27 | 13.15 | 13.25 | 51,047 | +0.01(+0.09%) |
Dec 07, 2006 | 13.29 | 13.29 | 13.21 | 13.23 | 51,395 | -0.02(-0.17%) |
Dec 06, 2006 | 13.24 | 13.26 | 13.19 | 13.26 | 37,678 | +0.02(+0.13%) |
Dec 05, 2006 | 13.19 | 13.24 | 13.17 | 13.24 | 44,449 | +0.08(+0.61%) |
Dec 04, 2006 | 13.18 | 13.21 | 13.15 | 13.16 | 35,768 | -0.05(-0.39%) |
Dec 01, 2006 | 13.23 | 13.27 | 13.14 | 13.21 | 29,170 | -0.05(-0.39%) |
Nov 30, 2006 | 13.19 | 13.28 | 13.19 | 13.26 | 51,915 | +0.03(+0.26%) |
Nov 29, 2006 | 13.09 | 13.24 | 13.09 | 13.23 | 112,687 | +0.16(+1.19%) |
Nov 28, 2006 | 13.02 | 13.11 | 13.01 | 13.07 | 36,983 | +0.02(+0.13%) |
Nov 27, 2006 | 13.13 | 13.14 | 13.03 | 13.06 | 76,745 | -0.13(-0.96%) |
Nov 24, 2006 | 13.18 | 13.20 | 13.18 | 13.18 | 13,022 | -0.02(-0.17%) |
Nov 22, 2006 | 13.17 | 13.21 | 13.17 | 13.21 | 48,269 | +0.01(+0.04%) |
Nov 21, 2006 | 13.27 | 13.27 | 13.16 | 13.20 | 88,031 | -0.05(-0.39%) |
Nov 20, 2006 | 13.27 | 13.29 | 13.23 | 13.25 | 53,478 | -0.02(-0.17%) |
Nov 17, 2006 | 13.20 | 13.28 | 13.17 | 13.28 | 44,970 | +0.07(+0.52%) |
Nov 16, 2006 | 13.18 | 13.22 | 13.14 | 13.21 | 89,420 | +0.07(+0.57%) |
Nov 15, 2006 | 13.16 | 13.16 | 13.07 | 13.13 | 58,861 | -0.01(-0.09%) |
Nov 14, 2006 | 13.07 | 13.15 | 12.99 | 13.14 | 103,311 | +0.05(+0.35%) |
Nov 13, 2006 | 13.01 | 13.15 | 13.01 | 13.10 | 47,748 | +0.03(+0.22%) |
Nov 10, 2006 | 13.10 | 13.10 | 13.01 | 13.07 | 74,835 | -0.01(-0.04%) |
Nov 09, 2006 | 13.18 | 13.18 | 13.04 | 13.07 | 94,282 | -0.13(-0.96%) |
Nov 08, 2006 | 13.15 | 13.22 | 13.09 | 13.20 | 92,198 | +0.01(+0.09%) |
Nov 07, 2006 | 13.14 | 13.23 | 13.14 | 13.19 | 220,686 | +0.05(+0.35%) |
Nov 06, 2006 | 12.99 | 13.14 | 12.99 | 13.14 | 35,073 | +0.10(+0.75%) |
Nov 03, 2006 | 13.07 | 13.11 | 13.00 | 13.04 | 67,021 | -0.05(-0.40%) |
Nov 02, 2006 | 13.14 | 13.14 | 13.06 | 13.10 | 55,562 | -0.03(-0.22%) |
Nov 01, 2006 | 13.19 | 13.20 | 13.10 | 13.13 | 75,529 | -0.02(-0.17%) |
Oct 31, 2006 | 13.19 | 13.19 | 13.11 | 13.15 | 69,279 | -0.02(-0.17%) |
Oct 30, 2006 | 13.15 | 13.20 | 13.15 | 13.17 | 57,472 | -0.04(-0.31%) |
Oct 27, 2006 | 13.23 | 13.25 | 13.19 | 13.21 | 94,629 | -0.06(-0.43%) |
Oct 26, 2006 | 13.29 | 13.29 | 13.21 | 13.27 | 58,687 | +0.01(+0.04%) |
Oct 25, 2006 | 13.18 | 13.26 | 13.17 | 13.26 | 39,761 | +0.07(+0.57%) |
Oct 24, 2006 | 13.15 | 13.19 | 13.10 | 13.19 | 66,501 | -0.02(-0.13%) |
Oct 23, 2006 | 13.15 | 13.21 | 13.10 | 13.21 | 123,452 | +0.07(+0.53%) |
Oct 20, 2006 | 13.10 | 13.14 | 13.04 | 13.14 | 49,137 | +0.06(+0.44%) |
Oct 19, 2006 | 13.06 | 13.09 | 13.04 | 13.08 | 36,289 | +0.03(+0.22%) |
Oct 18, 2006 | 13.03 | 13.07 | 12.99 | 13.05 | 88,552 | +0.05(+0.40%) |
Oct 17, 2006 | 12.92 | 13.00 | 12.92 | 13.00 | 110,950 | -0.02(-0.18%) |
Oct 16, 2006 | 13.09 | 13.09 | 12.99 | 13.02 | 63,722 | -0.05(-0.35%) |
Oct 13, 2006 | 13.06 | 13.07 | 13.00 | 13.07 | 61,118 | +0.02(+0.18%) |
Oct 12, 2006 | 12.94 | 13.06 | 12.94 | 13.04 | 74,140 | +0.13(+1.03%) |
Oct 11, 2006 | 12.98 | 12.98 | 12.91 | 12.91 | 39,588 | -0.05(-0.40%) |
Oct 10, 2006 | 13.00 | 13.02 | 12.91 | 12.96 | 76,398 | +0.01(+0.04%) |
Oct 09, 2006 | 12.98 | 12.98 | 12.90 | 12.96 | 85,253 | +0.02(+0.13%) |
Oct 06, 2006 | 12.99 | 12.99 | 12.90 | 12.94 | 96,365 | -0.02(-0.18%) |
Oct 05, 2006 | 12.99 | 12.99 | 12.93 | 12.96 | 153,317 | -0.02(-0.13%) |
Oct 04, 2006 | 12.94 | 12.98 | 12.85 | 12.98 | 221,207 | +0.07(+0.58%) |
Oct 03, 2006 | 12.81 | 12.94 | 12.81 | 12.91 | 79,697 | +0.07(+0.54%) |