Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.41 | 13.53 | 13.31 | 13.41 | 115,400 | +0.16(+1.21%) |
Dec 28, 2006 | 13.65 | 13.74 | 13.25 | 13.25 | 135,600 | -0.47(-3.43%) |
Dec 27, 2006 | 13.67 | 13.83 | 13.63 | 13.72 | 58,800 | -0.12(-0.87%) |
Dec 26, 2006 | 13.73 | 13.84 | 13.61 | 13.84 | 72,100 | +0.11(+0.80%) |
Dec 22, 2006 | 13.78 | 13.80 | 13.59 | 13.73 | 77,600 | -0.02(-0.15%) |
Dec 21, 2006 | 13.83 | 13.85 | 13.65 | 13.75 | 88,400 | -0.08(-0.58%) |
Dec 20, 2006 | 13.79 | 13.83 | 13.63 | 13.83 | 114,600 | +0.17(+1.24%) |
Dec 19, 2006 | 13.94 | 13.94 | 13.52 | 13.66 | 97,100 | -0.07(-0.51%) |
Dec 18, 2006 | 13.79 | 13.80 | 13.62 | 13.73 | 106,800 | +0.11(+0.81%) |
Dec 15, 2006 | 13.71 | 13.72 | 13.53 | 13.62 | 82,200 | +0.01(+0.07%) |
Dec 14, 2006 | 13.76 | 13.77 | 13.47 | 13.61 | 87,500 | -0.13(-0.95%) |
Dec 13, 2006 | 13.74 | 13.76 | 13.52 | 13.74 | 75,900 | +0.17(+1.25%) |
Dec 12, 2006 | 13.59 | 13.59 | 13.45 | 13.57 | 47,600 | +0.09(+0.67%) |
Dec 11, 2006 | 13.70 | 13.71 | 13.40 | 13.48 | 68,900 | -0.17(-1.25%) |
Dec 08, 2006 | 14.00 | 14.00 | 13.57 | 13.65 | 63,500 | -0.13(-0.94%) |
Dec 07, 2006 | 13.65 | 13.78 | 13.52 | 13.78 | 188,600 | +0.24(+1.77%) |
Dec 06, 2006 | 13.46 | 13.54 | 13.44 | 13.54 | 66,000 | +0.10(+0.74%) |
Dec 05, 2006 | 13.48 | 13.50 | 13.36 | 13.44 | 61,100 | -0.02(-0.15%) |
Dec 04, 2006 | 13.48 | 13.48 | 13.35 | 13.46 | 55,200 | +0.03(+0.22%) |
Dec 01, 2006 | 13.44 | 13.44 | 13.33 | 13.43 | 79,900 | +0.06(+0.45%) |
Nov 30, 2006 | 13.32 | 13.39 | 13.25 | 13.37 | 90,300 | +0.05(+0.38%) |
Nov 29, 2006 | 13.32 | 13.44 | 13.20 | 13.32 | 95,900 | +0.00(+0.00%) |
Nov 28, 2006 | 13.31 | 13.48 | 13.22 | 13.32 | 94,400 | -0.13(-0.97%) |
Nov 27, 2006 | 13.24 | 13.45 | 13.24 | 13.45 | 88,900 | +0.17(+1.28%) |
Nov 24, 2006 | 13.22 | 13.33 | 13.22 | 13.28 | 50,400 | +0.06(+0.45%) |
Nov 22, 2006 | 13.24 | 13.38 | 13.18 | 13.22 | 103,200 | -0.02(-0.15%) |
Nov 21, 2006 | 13.24 | 13.37 | 13.21 | 13.24 | 81,700 | -0.07(-0.53%) |
Nov 20, 2006 | 13.19 | 13.33 | 13.19 | 13.31 | 58,300 | +0.08(+0.60%) |
Nov 17, 2006 | 13.17 | 13.27 | 13.16 | 13.23 | 56,500 | +0.02(+0.15%) |
Nov 16, 2006 | 13.20 | 13.33 | 13.11 | 13.21 | 116,500 | +0.01(+0.08%) |
Nov 15, 2006 | 13.30 | 13.35 | 13.09 | 13.20 | 92,700 | -0.06(-0.45%) |
Nov 14, 2006 | 13.22 | 13.32 | 13.17 | 13.26 | 63,700 | -0.02(-0.15%) |
Nov 13, 2006 | 13.30 | 13.47 | 13.17 | 13.28 | 84,000 | -0.07(-0.52%) |
Nov 10, 2006 | 13.47 | 13.49 | 13.30 | 13.35 | 66,200 | -0.06(-0.45%) |
Nov 09, 2006 | 13.39 | 13.44 | 13.32 | 13.41 | 61,100 | +0.04(+0.30%) |
Nov 08, 2006 | 13.34 | 13.40 | 13.31 | 13.37 | 37,700 | +0.06(+0.45%) |
Nov 07, 2006 | 13.44 | 13.44 | 13.24 | 13.31 | 61,300 | +0.01(+0.08%) |
Nov 06, 2006 | 13.29 | 13.46 | 13.25 | 13.30 | 40,700 | +0.02(+0.15%) |
Nov 03, 2006 | 13.36 | 13.48 | 13.27 | 13.28 | 41,000 | -0.04(-0.30%) |
Nov 02, 2006 | 13.37 | 13.40 | 13.32 | 13.32 | 48,700 | -0.03(-0.22%) |
Nov 01, 2006 | 13.42 | 13.44 | 13.33 | 13.35 | 62,600 | +0.04(+0.30%) |
Oct 31, 2006 | 13.43 | 13.45 | 13.31 | 13.31 | 72,500 | +0.00(+0.00%) |
Oct 30, 2006 | 13.34 | 13.38 | 13.27 | 13.31 | 59,700 | +0.03(+0.23%) |
Oct 27, 2006 | 13.21 | 13.34 | 13.20 | 13.28 | 49,500 | -0.01(-0.08%) |
Oct 26, 2006 | 13.24 | 13.36 | 13.23 | 13.29 | 81,100 | +0.07(+0.53%) |
Oct 25, 2006 | 13.18 | 13.33 | 13.18 | 13.22 | 71,000 | -0.05(-0.38%) |
Oct 24, 2006 | 13.25 | 13.33 | 13.19 | 13.27 | 56,000 | +0.02(+0.15%) |
Oct 23, 2006 | 13.18 | 13.37 | 13.18 | 13.25 | 78,500 | +0.03(+0.23%) |
Oct 20, 2006 | 13.29 | 13.50 | 13.20 | 13.22 | 56,900 | -0.13(-0.97%) |
Oct 19, 2006 | 13.24 | 13.42 | 13.19 | 13.35 | 59,500 | +0.11(+0.83%) |
Oct 18, 2006 | 13.38 | 13.50 | 13.16 | 13.24 | 60,800 | -0.06(-0.45%) |
Oct 17, 2006 | 13.45 | 13.50 | 13.29 | 13.30 | 62,600 | -0.02(-0.15%) |
Oct 16, 2006 | 13.17 | 13.47 | 13.17 | 13.32 | 82,500 | +0.15(+1.14%) |
Oct 13, 2006 | 13.22 | 13.22 | 13.09 | 13.17 | 53,300 | +0.01(+0.08%) |
Oct 12, 2006 | 13.26 | 13.26 | 13.08 | 13.16 | 65,500 | +0.00(+0.00%) |
Oct 11, 2006 | 13.33 | 13.35 | 13.16 | 13.16 | 55,900 | -0.09(-0.68%) |
Oct 10, 2006 | 13.50 | 13.50 | 13.22 | 13.25 | 68,500 | -0.01(-0.08%) |
Oct 09, 2006 | 13.34 | 13.38 | 13.21 | 13.26 | 51,900 | +0.05(+0.38%) |
Oct 06, 2006 | 13.33 | 13.37 | 13.21 | 13.21 | 45,700 | -0.09(-0.68%) |
Oct 05, 2006 | 13.31 | 13.38 | 13.23 | 13.30 | 45,300 | +0.04(+0.30%) |
Oct 04, 2006 | 13.40 | 13.44 | 13.21 | 13.26 | 40,600 | -0.01(-0.08%) |
Oct 03, 2006 | 13.32 | 13.39 | 13.21 | 13.27 | 66,400 | +0.01(+0.08%) |