Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.02 | 14.05 | 13.94 | 13.97 | 3,272,758 | -0.05(-0.34%) |
Dec 28, 2006 | 14.01 | 14.03 | 13.97 | 14.01 | 1,971,711 | +0.00(+0.03%) |
Dec 27, 2006 | 14.01 | 14.05 | 13.96 | 14.01 | 3,808,975 | +0.09(+0.67%) |
Dec 26, 2006 | 13.80 | 13.92 | 13.77 | 13.92 | 3,143,019 | +0.11(+0.83%) |
Dec 22, 2006 | 13.83 | 13.84 | 13.75 | 13.80 | 4,011,953 | -0.02(-0.11%) |
Dec 21, 2006 | 13.84 | 13.87 | 13.80 | 13.82 | 5,758,192 | -0.00(-0.03%) |
Dec 20, 2006 | 13.81 | 13.87 | 13.80 | 13.82 | 4,772,075 | -0.04(-0.32%) |
Dec 19, 2006 | 13.87 | 13.92 | 13.78 | 13.86 | 8,292,801 | -0.00(-0.03%) |
Dec 18, 2006 | 13.90 | 13.95 | 13.85 | 13.87 | 5,010,626 | -0.02(-0.12%) |
Dec 15, 2006 | 13.77 | 13.91 | 13.71 | 13.89 | 6,297,025 | +0.11(+0.82%) |
Dec 14, 2006 | 13.76 | 13.85 | 13.73 | 13.77 | 5,418,675 | +0.01(+0.10%) |
Dec 13, 2006 | 13.71 | 13.86 | 13.68 | 13.76 | 17,028,700 | +0.03(+0.24%) |
Dec 12, 2006 | 13.57 | 13.81 | 13.55 | 13.73 | 14,411,436 | +0.28(+2.05%) |
Dec 11, 2006 | 13.29 | 13.47 | 13.27 | 13.45 | 5,099,560 | +0.16(+1.19%) |
Dec 08, 2006 | 13.25 | 13.34 | 13.18 | 13.29 | 4,039,157 | +0.04(+0.30%) |
Dec 07, 2006 | 13.33 | 13.45 | 13.25 | 13.25 | 4,331,068 | -0.07(-0.53%) |
Dec 06, 2006 | 13.34 | 13.38 | 13.27 | 13.32 | 4,814,972 | -0.02(-0.11%) |
Dec 05, 2006 | 13.19 | 13.36 | 13.14 | 13.34 | 6,288,132 | +0.19(+1.42%) |
Dec 04, 2006 | 13.06 | 13.19 | 13.06 | 13.15 | 8,802,338 | -0.10(-0.78%) |
Dec 01, 2006 | 13.25 | 13.40 | 13.17 | 13.25 | 6,171,472 | -0.06(-0.45%) |
Nov 30, 2006 | 13.20 | 13.33 | 13.03 | 13.31 | 10,719,643 | +0.13(+1.02%) |
Nov 29, 2006 | 12.94 | 13.35 | 12.93 | 13.18 | 13,380,329 | +0.34(+2.64%) |
Nov 28, 2006 | 12.78 | 12.88 | 12.70 | 12.84 | 4,779,922 | +0.06(+0.49%) |
Nov 27, 2006 | 12.83 | 12.87 | 12.74 | 12.78 | 9,005,316 | -0.03(-0.24%) |
Nov 24, 2006 | 12.72 | 12.83 | 12.72 | 12.81 | 2,459,800 | +0.02(+0.16%) |
Nov 22, 2006 | 12.74 | 12.84 | 12.73 | 12.79 | 4,510,505 | +0.02(+0.13%) |
Nov 21, 2006 | 12.82 | 12.85 | 12.75 | 12.77 | 4,936,863 | -0.09(-0.67%) |
Nov 20, 2006 | 12.83 | 12.88 | 12.76 | 12.86 | 4,900,767 | +0.02(+0.19%) |
Nov 17, 2006 | 12.81 | 12.86 | 12.73 | 12.83 | 8,338,314 | +0.01(+0.05%) |
Nov 16, 2006 | 12.48 | 12.90 | 12.45 | 12.83 | 15,515,259 | +0.42(+3.39%) |
Nov 15, 2006 | 12.16 | 12.42 | 12.16 | 12.41 | 7,362,136 | +0.20(+1.63%) |
Nov 14, 2006 | 12.21 | 12.24 | 12.07 | 12.21 | 3,243,462 | +0.00(+0.03%) |
Nov 13, 2006 | 12.19 | 12.28 | 12.18 | 12.20 | 5,361,652 | +0.01(+0.05%) |
Nov 10, 2006 | 12.05 | 12.20 | 12.03 | 12.20 | 3,677,667 | +0.15(+1.21%) |
Nov 09, 2006 | 11.95 | 12.07 | 11.94 | 12.05 | 11,653,447 | +0.07(+0.62%) |
Nov 08, 2006 | 12.07 | 12.13 | 11.97 | 11.98 | 5,169,137 | -0.14(-1.12%) |
Nov 07, 2006 | 12.01 | 12.12 | 11.99 | 12.11 | 3,980,565 | +0.11(+0.88%) |
Nov 06, 2006 | 11.86 | 12.02 | 11.86 | 12.01 | 7,442,177 | +0.16(+1.34%) |
Nov 03, 2006 | 11.87 | 11.94 | 11.81 | 11.85 | 3,246,601 | -0.00(-0.02%) |
Nov 02, 2006 | 11.78 | 11.86 | 11.72 | 11.85 | 3,697,547 | +0.05(+0.40%) |
Nov 01, 2006 | 11.86 | 11.96 | 11.79 | 11.80 | 5,679,721 | -0.05(-0.44%) |
Oct 31, 2006 | 11.95 | 12.00 | 11.82 | 11.86 | 4,328,453 | -0.13(-1.08%) |
Oct 30, 2006 | 11.97 | 12.00 | 11.88 | 11.99 | 3,638,432 | -0.00(-0.02%) |
Oct 27, 2006 | 12.04 | 12.08 | 11.99 | 11.99 | 6,888,695 | -0.05(-0.44%) |
Oct 26, 2006 | 11.88 | 12.05 | 11.74 | 12.04 | 13,540,409 | +0.41(+3.50%) |
Oct 25, 2006 | 11.72 | 11.73 | 11.58 | 11.63 | 7,062,378 | -0.08(-0.72%) |
Oct 24, 2006 | 11.79 | 11.83 | 11.71 | 11.72 | 5,890,546 | -0.07(-0.62%) |
Oct 23, 2006 | 11.64 | 11.81 | 11.64 | 11.79 | 3,872,798 | +0.11(+0.93%) |
Oct 20, 2006 | 11.83 | 11.83 | 11.65 | 11.68 | 5,080,204 | -0.15(-1.24%) |
Oct 19, 2006 | 11.92 | 11.93 | 11.75 | 11.83 | 5,687,568 | -0.09(-0.74%) |
Oct 18, 2006 | 11.95 | 12.02 | 11.84 | 11.92 | 4,479,640 | +0.03(+0.27%) |
Oct 17, 2006 | 11.82 | 11.88 | 11.79 | 11.88 | 3,946,561 | +0.05(+0.39%) |
Oct 16, 2006 | 11.88 | 11.88 | 11.78 | 11.84 | 2,937,949 | +0.00(+0.03%) |
Oct 13, 2006 | 11.84 | 11.87 | 11.78 | 11.83 | 2,503,743 | +0.01(+0.05%) |
Oct 12, 2006 | 11.86 | 11.87 | 11.74 | 11.83 | 2,636,098 | +0.03(+0.24%) |
Oct 11, 2006 | 11.78 | 11.82 | 11.76 | 11.80 | 2,247,928 | +0.02(+0.16%) |
Oct 10, 2006 | 11.78 | 11.83 | 11.72 | 11.78 | 2,894,528 | +0.00(+0.02%) |
Oct 09, 2006 | 11.78 | 11.80 | 11.73 | 11.78 | 3,721,611 | +0.02(+0.18%) |
Oct 06, 2006 | 11.84 | 11.85 | 11.68 | 11.76 | 4,722,376 | -0.08(-0.66%) |
Oct 05, 2006 | 11.79 | 11.86 | 11.76 | 11.84 | 5,671,351 | +0.05(+0.39%) |
Oct 04, 2006 | 11.78 | 11.84 | 11.66 | 11.79 | 3,718,995 | +0.02(+0.13%) |
Oct 03, 2006 | 11.72 | 11.80 | 11.72 | 11.78 | 5,569,339 | +0.06(+0.47%) |