Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.92 | 13.92 | 13.65 | 13.89 | 844,441 | -0.04(-0.25%) |
Dec 28, 2006 | 13.99 | 14.08 | 13.84 | 13.92 | 1,092,272 | +0.10(+0.70%) |
Dec 27, 2006 | 13.82 | 13.87 | 13.63 | 13.82 | 1,086,034 | +0.29(+2.15%) |
Dec 26, 2006 | 13.74 | 13.88 | 13.48 | 13.53 | 586,628 | -0.01(-0.06%) |
Dec 22, 2006 | 13.75 | 13.76 | 13.49 | 13.54 | 1,279,649 | +0.10(+0.72%) |
Dec 21, 2006 | 13.91 | 13.95 | 13.45 | 13.45 | 1,978,227 | -0.35(-2.56%) |
Dec 20, 2006 | 14.15 | 14.19 | 13.80 | 13.80 | 2,382,129 | -0.29(-2.06%) |
Dec 19, 2006 | 13.75 | 14.12 | 13.71 | 14.09 | 1,691,945 | +0.38(+2.77%) |
Dec 18, 2006 | 13.98 | 14.04 | 13.68 | 13.71 | 1,593,606 | -0.35(-2.51%) |
Dec 15, 2006 | 14.04 | 14.19 | 13.79 | 14.06 | 3,805,487 | +0.00(+0.00%) |
Dec 14, 2006 | 13.84 | 14.09 | 13.77 | 14.06 | 2,234,792 | +0.18(+1.27%) |
Dec 13, 2006 | 13.64 | 14.04 | 13.60 | 13.89 | 1,979,248 | +0.37(+2.74%) |
Dec 12, 2006 | 13.54 | 13.68 | 13.29 | 13.52 | 1,849,944 | -0.15(-1.10%) |
Dec 11, 2006 | 13.40 | 13.70 | 13.34 | 13.67 | 1,949,190 | +0.10(+0.71%) |
Dec 08, 2006 | 13.93 | 14.01 | 13.54 | 13.57 | 2,340,843 | -0.41(-2.90%) |
Dec 07, 2006 | 14.05 | 14.12 | 13.83 | 13.97 | 2,152,559 | -0.04(-0.31%) |
Dec 06, 2006 | 14.27 | 14.33 | 13.97 | 14.02 | 2,962,520 | -0.43(-2.99%) |
Dec 05, 2006 | 14.71 | 14.79 | 14.24 | 14.45 | 2,011,006 | -0.26(-1.74%) |
Dec 04, 2006 | 14.65 | 14.77 | 14.47 | 14.71 | 1,686,047 | +0.12(+0.85%) |
Dec 01, 2006 | 14.95 | 15.01 | 14.43 | 14.58 | 2,387,687 | -0.37(-2.48%) |
Nov 30, 2006 | 15.01 | 15.05 | 14.83 | 14.95 | 2,939,041 | +0.04(+0.24%) |
Nov 29, 2006 | 14.95 | 14.99 | 14.67 | 14.92 | 2,431,469 | -0.26(-1.69%) |
Nov 28, 2006 | 14.78 | 15.22 | 14.63 | 15.17 | 2,894,012 | +0.34(+2.32%) |
Nov 27, 2006 | 14.89 | 14.98 | 14.67 | 14.83 | 2,977,038 | +0.30(+2.06%) |
Nov 24, 2006 | 14.28 | 14.73 | 14.28 | 14.53 | 2,078,834 | +0.60(+4.30%) |
Nov 22, 2006 | 14.05 | 14.13 | 13.81 | 13.93 | 1,277,153 | +0.12(+0.89%) |
Nov 21, 2006 | 13.60 | 13.82 | 13.53 | 13.81 | 2,465,836 | +0.56(+4.26%) |
Nov 20, 2006 | 13.49 | 13.52 | 13.08 | 13.24 | 2,139,856 | +0.17(+1.28%) |
Nov 17, 2006 | 12.95 | 13.16 | 12.79 | 13.07 | 2,686,332 | -0.08(-0.60%) |
Nov 16, 2006 | 13.73 | 13.84 | 13.15 | 13.15 | 1,892,705 | -0.60(-4.36%) |
Nov 15, 2006 | 13.45 | 13.88 | 13.38 | 13.75 | 1,210,573 | +0.07(+0.52%) |
Nov 14, 2006 | 13.82 | 13.97 | 13.48 | 13.68 | 1,620,147 | -0.11(-0.83%) |
Nov 13, 2006 | 13.38 | 13.83 | 13.36 | 13.80 | 1,286,681 | -0.03(-0.19%) |
Nov 10, 2006 | 13.97 | 14.04 | 13.71 | 13.82 | 848,751 | -0.26(-1.88%) |
Nov 09, 2006 | 13.84 | 14.13 | 13.55 | 14.09 | 1,760,112 | +0.56(+4.17%) |
Nov 08, 2006 | 13.77 | 13.81 | 13.37 | 13.52 | 2,267,231 | -0.29(-2.11%) |
Nov 07, 2006 | 14.02 | 14.04 | 13.70 | 13.82 | 1,475,759 | +0.08(+0.58%) |
Nov 06, 2006 | 13.91 | 14.19 | 13.74 | 13.74 | 1,690,924 | -0.22(-1.58%) |
Nov 03, 2006 | 13.97 | 14.12 | 13.84 | 13.96 | 1,239,043 | +0.10(+0.70%) |
Nov 02, 2006 | 13.67 | 14.12 | 13.65 | 13.86 | 1,783,137 | +0.15(+1.09%) |
Nov 01, 2006 | 14.06 | 14.10 | 13.60 | 13.71 | 2,331,202 | +0.01(+0.06%) |
Oct 31, 2006 | 13.18 | 13.70 | 13.14 | 13.70 | 2,783,650 | +0.87(+6.80%) |
Oct 30, 2006 | 12.89 | 13.13 | 12.82 | 12.83 | 1,191,064 | +0.03(+0.21%) |
Oct 27, 2006 | 13.14 | 13.20 | 12.78 | 12.80 | 1,722,229 | -0.34(-2.55%) |
Oct 26, 2006 | 13.41 | 13.45 | 13.10 | 13.14 | 1,542,679 | -0.31(-2.29%) |
Oct 25, 2006 | 12.85 | 13.52 | 12.85 | 13.45 | 2,375,664 | +0.60(+4.67%) |
Oct 24, 2006 | 12.39 | 12.97 | 12.35 | 12.85 | 1,768,960 | +0.13(+1.04%) |
Oct 23, 2006 | 12.35 | 12.73 | 12.30 | 12.71 | 1,659,619 | +0.22(+1.76%) |
Oct 20, 2006 | 12.79 | 12.87 | 12.49 | 12.49 | 1,134,012 | -0.37(-2.88%) |
Oct 19, 2006 | 12.55 | 12.89 | 12.51 | 12.86 | 1,674,251 | +0.45(+3.62%) |
Oct 18, 2006 | 12.61 | 12.71 | 12.36 | 12.41 | 1,195,715 | -0.19(-1.54%) |
Oct 17, 2006 | 12.70 | 12.70 | 12.33 | 12.61 | 1,584,419 | -0.14(-1.11%) |
Oct 16, 2006 | 12.70 | 12.75 | 12.38 | 12.75 | 1,494,814 | +0.13(+1.05%) |
Oct 13, 2006 | 12.68 | 12.68 | 12.49 | 12.62 | 2,932,462 | -0.03(-0.21%) |
Oct 12, 2006 | 12.17 | 12.68 | 12.17 | 12.64 | 2,082,804 | +0.48(+3.99%) |
Oct 11, 2006 | 12.26 | 12.43 | 12.16 | 12.16 | 1,686,841 | -0.18(-1.43%) |
Oct 10, 2006 | 12.12 | 12.49 | 12.11 | 12.33 | 1,807,750 | +0.12(+1.01%) |
Oct 09, 2006 | 12.30 | 12.41 | 12.14 | 12.21 | 2,054,107 | +0.05(+0.44%) |
Oct 06, 2006 | 12.07 | 12.34 | 11.77 | 12.16 | 1,848,810 | -0.19(-1.57%) |
Oct 05, 2006 | 11.93 | 12.56 | 11.86 | 12.35 | 3,167,137 | +0.38(+3.17%) |
Oct 04, 2006 | 11.47 | 11.99 | 11.31 | 11.97 | 3,547,674 | +0.68(+6.01%) |
Oct 03, 2006 | 11.56 | 11.65 | 11.29 | 11.29 | 2,758,924 | -0.56(-4.69%) |