Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.65 | 13.66 | 13.59 | 13.60 | 657,436 | -0.06(-0.42%) |
Dec 28, 2006 | 13.65 | 13.70 | 13.60 | 13.66 | 452,620 | +0.00(+0.00%) |
Dec 27, 2006 | 13.61 | 13.66 | 13.59 | 13.66 | 538,030 | +0.06(+0.41%) |
Dec 26, 2006 | 13.52 | 13.62 | 13.50 | 13.61 | 612,764 | +0.09(+0.66%) |
Dec 22, 2006 | 13.52 | 13.57 | 13.45 | 13.52 | 1,275,540 | +0.03(+0.19%) |
Dec 21, 2006 | 13.43 | 13.50 | 13.35 | 13.49 | 1,220,753 | +0.07(+0.49%) |
Dec 20, 2006 | 13.30 | 13.45 | 13.30 | 13.43 | 1,899,543 | +0.12(+0.87%) |
Dec 19, 2006 | 13.31 | 13.34 | 13.25 | 13.31 | 936,988 | -0.00(-0.01%) |
Dec 18, 2006 | 13.16 | 13.31 | 13.15 | 13.31 | 1,204,458 | +0.16(+1.22%) |
Dec 15, 2006 | 13.28 | 13.34 | 13.14 | 13.15 | 1,963,039 | -0.17(-1.30%) |
Dec 14, 2006 | 13.26 | 13.35 | 13.23 | 13.32 | 2,282,767 | +0.05(+0.39%) |
Dec 13, 2006 | 13.17 | 13.30 | 13.15 | 13.27 | 1,465,747 | +0.13(+1.00%) |
Dec 12, 2006 | 13.09 | 13.15 | 13.07 | 13.14 | 1,210,639 | +0.02(+0.12%) |
Dec 11, 2006 | 12.93 | 13.17 | 12.92 | 13.12 | 2,074,859 | +0.22(+1.74%) |
Dec 08, 2006 | 12.79 | 12.92 | 12.79 | 12.90 | 963,678 | +0.05(+0.37%) |
Dec 07, 2006 | 12.80 | 12.88 | 12.67 | 12.85 | 987,279 | -0.01(-0.06%) |
Dec 06, 2006 | 12.83 | 12.87 | 12.82 | 12.86 | 808,029 | -0.00(-0.03%) |
Dec 05, 2006 | 12.74 | 12.88 | 12.68 | 12.86 | 2,066,150 | +0.16(+1.23%) |
Dec 04, 2006 | 12.69 | 12.79 | 12.69 | 12.71 | 1,752,322 | +0.06(+0.44%) |
Dec 01, 2006 | 12.67 | 12.72 | 12.62 | 12.65 | 1,772,832 | +0.00(+0.01%) |
Nov 30, 2006 | 12.59 | 12.71 | 12.58 | 12.65 | 3,359,109 | +0.08(+0.61%) |
Nov 29, 2006 | 12.53 | 12.59 | 12.48 | 12.57 | 1,124,104 | +0.08(+0.64%) |
Nov 28, 2006 | 12.36 | 12.56 | 12.36 | 12.49 | 1,643,592 | +0.03(+0.24%) |
Nov 27, 2006 | 12.54 | 12.64 | 12.42 | 12.46 | 1,687,421 | -0.12(-0.96%) |
Nov 24, 2006 | 12.56 | 12.63 | 12.51 | 12.58 | 584,669 | +0.05(+0.38%) |
Nov 22, 2006 | 12.54 | 12.60 | 12.53 | 12.54 | 916,478 | +0.03(+0.21%) |
Nov 21, 2006 | 12.54 | 12.61 | 12.51 | 12.51 | 1,568,015 | -0.03(-0.26%) |
Nov 20, 2006 | 12.60 | 12.68 | 12.54 | 12.54 | 936,426 | -0.09(-0.75%) |
Nov 17, 2006 | 12.67 | 12.71 | 12.63 | 12.64 | 2,173,756 | -0.04(-0.30%) |
Nov 16, 2006 | 12.67 | 12.73 | 12.65 | 12.67 | 1,874,257 | +0.00(+0.03%) |
Nov 15, 2006 | 12.72 | 12.74 | 12.66 | 12.67 | 1,426,975 | -0.03(-0.25%) |
Nov 14, 2006 | 12.78 | 12.78 | 12.67 | 12.70 | 2,103,236 | -0.03(-0.24%) |
Nov 13, 2006 | 12.78 | 12.79 | 12.71 | 12.73 | 2,717,968 | -0.03(-0.25%) |
Nov 10, 2006 | 12.75 | 12.78 | 12.71 | 12.76 | 2,027,378 | +0.05(+0.36%) |
Nov 09, 2006 | 12.73 | 12.77 | 12.69 | 12.72 | 2,139,479 | -0.00(-0.03%) |
Nov 08, 2006 | 12.65 | 12.75 | 12.64 | 12.72 | 1,647,806 | -0.00(-0.03%) |
Nov 07, 2006 | 12.69 | 12.77 | 12.65 | 12.72 | 1,307,288 | +0.00(+0.00%) |
Nov 06, 2006 | 12.53 | 12.74 | 12.53 | 12.72 | 2,125,431 | +0.18(+1.40%) |
Nov 03, 2006 | 12.66 | 12.67 | 12.48 | 12.55 | 1,867,514 | -0.11(-0.86%) |
Nov 02, 2006 | 12.74 | 12.75 | 12.61 | 12.66 | 1,943,372 | -0.14(-1.07%) |
Nov 01, 2006 | 12.64 | 12.81 | 12.48 | 12.79 | 4,899,872 | +0.13(+1.00%) |
Oct 31, 2006 | 12.42 | 12.86 | 12.29 | 12.67 | 7,958,358 | +0.60(+4.97%) |
Oct 30, 2006 | 12.08 | 12.12 | 12.03 | 12.07 | 1,063,699 | -0.03(-0.28%) |
Oct 27, 2006 | 12.15 | 12.19 | 12.07 | 12.10 | 1,430,346 | -0.08(-0.66%) |
Oct 26, 2006 | 12.27 | 12.30 | 12.16 | 12.18 | 1,587,963 | -0.10(-0.84%) |
Oct 25, 2006 | 12.17 | 12.29 | 12.17 | 12.28 | 1,491,314 | +0.10(+0.85%) |
Oct 24, 2006 | 12.23 | 12.23 | 12.14 | 12.18 | 964,240 | -0.11(-0.91%) |
Oct 23, 2006 | 12.18 | 12.30 | 12.14 | 12.29 | 1,348,026 | +0.13(+1.04%) |
Oct 20, 2006 | 12.10 | 12.17 | 12.07 | 12.17 | 1,174,676 | +0.09(+0.75%) |
Oct 19, 2006 | 12.08 | 12.13 | 12.00 | 12.08 | 884,449 | -0.04(-0.37%) |
Oct 18, 2006 | 12.08 | 12.13 | 12.04 | 12.12 | 1,307,007 | +0.07(+0.56%) |
Oct 17, 2006 | 11.95 | 12.06 | 11.91 | 12.05 | 1,262,897 | +0.11(+0.91%) |
Oct 16, 2006 | 11.87 | 11.97 | 11.83 | 11.94 | 1,203,334 | +0.06(+0.52%) |
Oct 13, 2006 | 11.83 | 11.88 | 11.75 | 11.88 | 1,211,201 | +0.04(+0.33%) |
Oct 12, 2006 | 11.54 | 11.86 | 11.54 | 11.84 | 1,873,976 | +0.31(+2.70%) |
Oct 11, 2006 | 11.57 | 11.65 | 11.52 | 11.53 | 1,658,483 | -0.12(-1.05%) |
Oct 10, 2006 | 11.70 | 11.76 | 11.59 | 11.65 | 1,427,818 | +0.02(+0.14%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.58 | 11.64 | 734,137 | -0.08(-0.71%) |
Oct 06, 2006 | 11.49 | 11.79 | 11.43 | 11.72 | 2,157,460 | +0.23(+1.98%) |
Oct 05, 2006 | 12.05 | 12.17 | 11.47 | 11.49 | 4,489,676 | -0.80(-6.53%) |
Oct 04, 2006 | 12.19 | 12.33 | 12.07 | 12.30 | 780,495 | +0.12(+0.99%) |
Oct 03, 2006 | 12.21 | 12.23 | 12.13 | 12.18 | 1,051,337 | -0.05(-0.38%) |