Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.88 | 13.90 | 13.66 | 13.69 | 228,990 | -0.18(-1.29%) |
Dec 28, 2006 | 13.82 | 13.91 | 13.75 | 13.87 | 161,289 | +0.00(+0.00%) |
Dec 27, 2006 | 13.65 | 13.87 | 13.57 | 13.87 | 170,659 | +0.23(+1.69%) |
Dec 26, 2006 | 13.62 | 13.66 | 13.46 | 13.64 | 152,504 | +0.32(+2.44%) |
Dec 22, 2006 | 13.45 | 13.45 | 13.18 | 13.32 | 179,913 | -0.11(-0.83%) |
Dec 21, 2006 | 13.48 | 13.72 | 13.33 | 13.43 | 133,997 | -0.05(-0.38%) |
Dec 20, 2006 | 13.49 | 13.70 | 13.40 | 13.48 | 155,198 | -0.02(-0.13%) |
Dec 19, 2006 | 13.34 | 13.51 | 13.27 | 13.50 | 206,384 | +0.07(+0.51%) |
Dec 18, 2006 | 13.66 | 13.70 | 13.39 | 13.43 | 170,191 | -0.20(-1.44%) |
Dec 15, 2006 | 13.62 | 13.67 | 13.49 | 13.63 | 334,174 | +0.02(+0.13%) |
Dec 14, 2006 | 13.50 | 13.66 | 13.44 | 13.61 | 116,662 | +0.13(+0.95%) |
Dec 13, 2006 | 13.57 | 13.60 | 13.37 | 13.48 | 87,028 | -0.01(-0.06%) |
Dec 12, 2006 | 13.63 | 13.70 | 13.31 | 13.49 | 92,650 | -0.23(-1.68%) |
Dec 11, 2006 | 13.57 | 13.78 | 13.51 | 13.72 | 216,457 | +0.03(+0.25%) |
Dec 08, 2006 | 13.63 | 13.82 | 13.59 | 13.69 | 107,877 | +0.00(+0.00%) |
Dec 07, 2006 | 13.74 | 13.91 | 13.66 | 13.69 | 162,343 | -0.06(-0.44%) |
Dec 06, 2006 | 13.96 | 13.96 | 13.60 | 13.75 | 192,797 | -0.29(-2.07%) |
Dec 05, 2006 | 14.19 | 14.27 | 13.95 | 14.04 | 131,069 | -0.15(-1.02%) |
Dec 04, 2006 | 13.80 | 14.20 | 13.80 | 14.18 | 210,952 | +0.44(+3.23%) |
Dec 01, 2006 | 13.63 | 13.88 | 13.45 | 13.74 | 211,304 | -0.11(-0.80%) |
Nov 30, 2006 | 13.69 | 13.87 | 13.47 | 13.85 | 208,141 | +0.10(+0.75%) |
Nov 29, 2006 | 13.97 | 14.02 | 13.46 | 13.75 | 237,775 | -0.10(-0.74%) |
Nov 28, 2006 | 13.56 | 13.87 | 13.46 | 13.85 | 227,585 | +0.28(+2.08%) |
Nov 27, 2006 | 13.89 | 13.89 | 13.49 | 13.57 | 209,430 | -0.41(-2.93%) |
Nov 24, 2006 | 13.93 | 14.09 | 13.89 | 13.98 | 28,579 | -0.09(-0.61%) |
Nov 22, 2006 | 14.10 | 14.23 | 13.98 | 14.06 | 163,046 | -0.03(-0.18%) |
Nov 21, 2006 | 13.93 | 14.11 | 13.87 | 14.09 | 98,624 | +0.16(+1.16%) |
Nov 20, 2006 | 13.95 | 14.10 | 13.81 | 13.92 | 254,642 | -0.03(-0.18%) |
Nov 17, 2006 | 13.97 | 13.99 | 13.74 | 13.95 | 147,116 | -0.02(-0.12%) |
Nov 16, 2006 | 13.96 | 14.04 | 13.81 | 13.97 | 151,567 | +0.10(+0.74%) |
Nov 15, 2006 | 13.82 | 14.05 | 13.74 | 13.86 | 257,336 | +0.07(+0.50%) |
Nov 14, 2006 | 13.23 | 13.80 | 13.15 | 13.80 | 322,344 | +0.61(+4.60%) |
Nov 13, 2006 | 13.02 | 13.26 | 13.02 | 13.19 | 207,907 | +0.13(+0.98%) |
Nov 10, 2006 | 12.85 | 13.13 | 12.76 | 13.06 | 192,328 | +0.20(+1.59%) |
Nov 09, 2006 | 12.93 | 13.04 | 12.78 | 12.86 | 155,315 | -0.03(-0.27%) |
Nov 08, 2006 | 12.70 | 12.98 | 12.70 | 12.89 | 132,006 | +0.10(+0.80%) |
Nov 07, 2006 | 12.75 | 13.02 | 12.70 | 12.79 | 164,451 | +0.04(+0.33%) |
Nov 06, 2006 | 12.70 | 12.78 | 12.52 | 12.75 | 203,924 | +0.11(+0.88%) |
Nov 03, 2006 | 12.76 | 12.80 | 12.53 | 12.64 | 208,024 | -0.04(-0.34%) |
Nov 02, 2006 | 12.58 | 12.77 | 12.51 | 12.68 | 209,430 | +0.02(+0.14%) |
Nov 01, 2006 | 13.11 | 13.17 | 12.64 | 12.66 | 332,183 | -0.37(-2.82%) |
Oct 31, 2006 | 13.29 | 13.29 | 12.89 | 13.03 | 314,145 | -0.31(-2.30%) |
Oct 30, 2006 | 12.62 | 13.36 | 12.61 | 13.34 | 424,716 | +0.73(+5.76%) |
Oct 27, 2006 | 13.11 | 13.16 | 12.59 | 12.61 | 424,482 | -0.67(-5.08%) |
Oct 26, 2006 | 13.36 | 13.36 | 13.07 | 13.28 | 309,811 | +0.06(+0.45%) |
Oct 25, 2006 | 13.19 | 13.37 | 13.16 | 13.22 | 229,459 | -0.01(-0.06%) |
Oct 24, 2006 | 13.15 | 13.26 | 13.06 | 13.23 | 539,622 | +0.00(+0.00%) |
Oct 23, 2006 | 13.32 | 13.50 | 13.14 | 13.23 | 359,943 | -0.20(-1.52%) |
Oct 20, 2006 | 13.60 | 13.60 | 13.18 | 13.44 | 353,735 | -0.15(-1.13%) |
Oct 19, 2006 | 13.25 | 13.60 | 13.23 | 13.59 | 272,680 | +0.28(+2.12%) |
Oct 18, 2006 | 13.66 | 13.75 | 13.25 | 13.31 | 237,658 | -0.22(-1.64%) |
Oct 17, 2006 | 13.38 | 13.58 | 13.24 | 13.53 | 170,425 | +0.05(+0.38%) |
Oct 16, 2006 | 13.33 | 13.49 | 13.22 | 13.48 | 226,414 | +0.23(+1.74%) |
Oct 13, 2006 | 13.28 | 13.44 | 13.17 | 13.25 | 248,903 | +0.02(+0.13%) |
Oct 12, 2006 | 13.23 | 13.34 | 13.15 | 13.23 | 307,702 | +0.09(+0.72%) |
Oct 11, 2006 | 13.44 | 13.44 | 13.05 | 13.14 | 308,874 | -0.32(-2.41%) |
Oct 10, 2006 | 13.52 | 13.57 | 13.32 | 13.46 | 106,354 | -0.02(-0.13%) |
Oct 09, 2006 | 13.16 | 13.49 | 13.07 | 13.48 | 96,632 | +0.26(+2.00%) |
Oct 06, 2006 | 13.50 | 13.50 | 13.18 | 13.22 | 148,053 | -0.29(-2.15%) |
Oct 05, 2006 | 13.30 | 13.53 | 13.22 | 13.51 | 159,063 | +0.17(+1.28%) |
Oct 04, 2006 | 12.92 | 13.35 | 12.91 | 13.34 | 124,861 | +0.34(+2.63%) |
Oct 03, 2006 | 13.01 | 13.23 | 12.81 | 12.99 | 137,745 | -0.09(-0.65%) |