Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.35 | 13.37 | 13.25 | 13.27 | 1,904,974 | -0.08(-0.60%) |
Dec 28, 2006 | 13.30 | 13.39 | 13.25 | 13.35 | 1,782,409 | -0.01(-0.04%) |
Dec 27, 2006 | 13.32 | 13.38 | 13.25 | 13.36 | 2,933,935 | +0.10(+0.78%) |
Dec 26, 2006 | 13.20 | 13.28 | 13.16 | 13.25 | 1,619,393 | +0.03(+0.26%) |
Dec 22, 2006 | 13.33 | 13.35 | 13.07 | 13.22 | 3,651,795 | -0.14(-1.08%) |
Dec 21, 2006 | 13.44 | 13.49 | 13.26 | 13.36 | 5,751,034 | +0.00(+0.00%) |
Dec 20, 2006 | 13.46 | 13.47 | 13.32 | 13.36 | 2,932,720 | -0.12(-0.90%) |
Dec 19, 2006 | 13.46 | 13.56 | 13.39 | 13.48 | 1,633,976 | +0.01(+0.04%) |
Dec 18, 2006 | 13.57 | 13.61 | 13.40 | 13.48 | 2,100,975 | -0.09(-0.64%) |
Dec 15, 2006 | 13.55 | 13.64 | 13.50 | 13.57 | 3,280,279 | -0.02(-0.13%) |
Dec 14, 2006 | 13.51 | 13.62 | 13.42 | 13.58 | 2,243,506 | +0.03(+0.21%) |
Dec 13, 2006 | 13.49 | 13.58 | 13.46 | 13.55 | 2,243,679 | +0.03(+0.21%) |
Dec 12, 2006 | 13.53 | 13.59 | 13.43 | 13.52 | 2,896,610 | -0.07(-0.51%) |
Dec 11, 2006 | 13.59 | 13.61 | 13.42 | 13.59 | 2,513,983 | +0.00(+0.00%) |
Dec 08, 2006 | 13.75 | 13.77 | 13.56 | 13.59 | 2,079,448 | -0.18(-1.30%) |
Dec 07, 2006 | 13.77 | 13.85 | 13.73 | 13.77 | 4,908,352 | +0.01(+0.08%) |
Dec 06, 2006 | 13.79 | 13.80 | 13.67 | 13.76 | 4,242,401 | +0.03(+0.21%) |
Dec 05, 2006 | 13.78 | 13.81 | 13.70 | 13.73 | 2,424,923 | -0.05(-0.38%) |
Dec 04, 2006 | 13.65 | 13.82 | 13.64 | 13.78 | 2,706,859 | +0.10(+0.76%) |
Dec 01, 2006 | 13.64 | 13.74 | 13.54 | 13.68 | 5,790,269 | -0.14(-1.04%) |
Nov 30, 2006 | 13.74 | 13.91 | 13.70 | 13.82 | 3,071,778 | +0.03(+0.25%) |
Nov 29, 2006 | 13.67 | 13.80 | 13.60 | 13.79 | 2,684,985 | +0.08(+0.59%) |
Nov 28, 2006 | 13.51 | 13.73 | 13.43 | 13.71 | 3,610,824 | +0.13(+0.93%) |
Nov 27, 2006 | 13.80 | 13.81 | 13.55 | 13.58 | 2,423,014 | -0.18(-1.34%) |
Nov 24, 2006 | 13.71 | 13.80 | 13.65 | 13.77 | 954,136 | -0.06(-0.46%) |
Nov 22, 2006 | 13.69 | 13.84 | 13.67 | 13.83 | 2,312,948 | +0.10(+0.76%) |
Nov 21, 2006 | 13.59 | 13.75 | 13.54 | 13.73 | 2,024,415 | +0.10(+0.76%) |
Nov 20, 2006 | 13.79 | 13.79 | 13.61 | 13.62 | 2,238,818 | -0.13(-0.96%) |
Nov 17, 2006 | 13.65 | 13.79 | 13.65 | 13.76 | 2,822,480 | +0.06(+0.42%) |
Nov 16, 2006 | 13.69 | 13.74 | 13.63 | 13.70 | 1,377,213 | +0.07(+0.55%) |
Nov 15, 2006 | 13.50 | 13.65 | 13.46 | 13.62 | 1,657,934 | +0.03(+0.25%) |
Nov 14, 2006 | 13.40 | 13.61 | 13.27 | 13.59 | 3,339,652 | +0.17(+1.29%) |
Nov 13, 2006 | 13.30 | 13.62 | 13.28 | 13.42 | 2,346,975 | +0.05(+0.39%) |
Nov 10, 2006 | 13.31 | 13.40 | 13.29 | 13.36 | 2,466,415 | +0.03(+0.22%) |
Nov 09, 2006 | 13.35 | 13.41 | 12.99 | 13.33 | 3,951,091 | -0.06(-0.43%) |
Nov 08, 2006 | 13.31 | 13.47 | 13.25 | 13.39 | 4,646,034 | -0.02(-0.13%) |
Nov 07, 2006 | 12.96 | 13.63 | 12.94 | 13.41 | 12,683,977 | +0.80(+6.35%) |
Nov 06, 2006 | 12.39 | 12.64 | 12.39 | 12.61 | 2,206,528 | +0.23(+1.86%) |
Nov 03, 2006 | 12.53 | 12.58 | 12.37 | 12.38 | 1,786,402 | -0.10(-0.83%) |
Nov 02, 2006 | 12.44 | 12.50 | 12.37 | 12.48 | 1,915,564 | -0.02(-0.14%) |
Nov 01, 2006 | 12.63 | 12.64 | 12.44 | 12.50 | 1,944,904 | -0.09(-0.73%) |
Oct 31, 2006 | 12.51 | 12.63 | 12.47 | 12.59 | 2,631,167 | +0.16(+1.30%) |
Oct 30, 2006 | 12.35 | 12.45 | 12.32 | 12.43 | 2,902,513 | +0.09(+0.70%) |
Oct 27, 2006 | 12.48 | 12.51 | 12.32 | 12.34 | 2,199,757 | -0.20(-1.56%) |
Oct 26, 2006 | 12.61 | 12.61 | 12.51 | 12.54 | 2,413,813 | -0.10(-0.82%) |
Oct 25, 2006 | 12.62 | 12.70 | 12.54 | 12.64 | 3,713,425 | +0.07(+0.55%) |
Oct 24, 2006 | 12.55 | 12.61 | 12.50 | 12.57 | 2,856,160 | -0.05(-0.41%) |
Oct 23, 2006 | 12.48 | 12.63 | 12.40 | 12.63 | 1,539,187 | +0.11(+0.87%) |
Oct 20, 2006 | 12.64 | 12.67 | 12.48 | 12.52 | 2,190,382 | -0.09(-0.69%) |
Oct 19, 2006 | 12.57 | 12.61 | 12.30 | 12.60 | 6,003,631 | -0.03(-0.27%) |
Oct 18, 2006 | 12.67 | 12.70 | 12.57 | 12.64 | 3,117,610 | +0.05(+0.41%) |
Oct 17, 2006 | 12.67 | 12.67 | 12.49 | 12.59 | 1,206,038 | -0.12(-0.91%) |
Oct 16, 2006 | 12.64 | 12.70 | 12.59 | 12.70 | 950,143 | +0.02(+0.18%) |
Oct 13, 2006 | 12.70 | 12.74 | 12.56 | 12.68 | 2,220,069 | -0.01(-0.04%) |
Oct 12, 2006 | 12.44 | 12.69 | 12.44 | 12.68 | 2,342,982 | +0.30(+2.42%) |
Oct 11, 2006 | 12.40 | 12.44 | 12.31 | 12.38 | 2,398,362 | -0.05(-0.42%) |
Oct 10, 2006 | 12.42 | 12.50 | 12.31 | 12.44 | 1,703,245 | +0.05(+0.37%) |
Oct 09, 2006 | 12.34 | 12.49 | 12.28 | 12.39 | 1,976,153 | +0.00(+0.00%) |
Oct 06, 2006 | 12.50 | 12.50 | 12.30 | 12.39 | 1,623,212 | -0.15(-1.19%) |
Oct 05, 2006 | 12.30 | 12.56 | 12.27 | 12.54 | 1,748,903 | +0.21(+1.68%) |
Oct 04, 2006 | 12.21 | 12.46 | 12.10 | 12.33 | 2,913,971 | +0.01(+0.09%) |
Oct 03, 2006 | 12.53 | 12.53 | 12.29 | 12.32 | 4,340,488 | -0.19(-1.52%) |