Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.77 | 13.85 | 13.74 | 13.74 | 1,200,768 | -0.06(-0.41%) |
Dec 28, 2006 | 13.78 | 13.84 | 13.71 | 13.79 | 998,352 | +0.03(+0.23%) |
Dec 27, 2006 | 13.68 | 13.78 | 13.68 | 13.76 | 1,301,338 | +0.11(+0.77%) |
Dec 26, 2006 | 13.62 | 13.73 | 13.59 | 13.66 | 1,414,678 | +0.05(+0.35%) |
Dec 22, 2006 | 13.77 | 13.77 | 13.56 | 13.61 | 1,624,757 | -0.17(-1.21%) |
Dec 21, 2006 | 13.77 | 13.83 | 13.68 | 13.78 | 1,869,636 | +0.00(+0.03%) |
Dec 20, 2006 | 13.71 | 13.82 | 13.70 | 13.77 | 2,037,571 | +0.03(+0.24%) |
Dec 19, 2006 | 13.42 | 13.80 | 13.42 | 13.74 | 2,789,129 | +0.19(+1.40%) |
Dec 18, 2006 | 13.50 | 13.64 | 13.42 | 13.55 | 1,551,325 | +0.01(+0.08%) |
Dec 15, 2006 | 13.56 | 13.63 | 13.49 | 13.54 | 2,512,962 | -0.00(-0.01%) |
Dec 14, 2006 | 13.51 | 13.58 | 13.26 | 13.54 | 2,531,479 | +0.13(+1.00%) |
Dec 13, 2006 | 13.52 | 13.54 | 13.31 | 13.40 | 2,527,648 | -0.09(-0.69%) |
Dec 12, 2006 | 13.48 | 13.56 | 13.39 | 13.50 | 1,947,856 | +0.05(+0.39%) |
Dec 11, 2006 | 13.41 | 13.47 | 13.35 | 13.44 | 1,342,843 | +0.08(+0.59%) |
Dec 08, 2006 | 13.40 | 13.43 | 13.26 | 13.36 | 1,386,263 | +0.01(+0.07%) |
Dec 07, 2006 | 13.41 | 13.46 | 13.30 | 13.36 | 1,457,460 | +0.01(+0.08%) |
Dec 06, 2006 | 13.26 | 13.43 | 13.21 | 13.35 | 1,994,470 | +0.06(+0.47%) |
Dec 05, 2006 | 13.28 | 13.34 | 13.21 | 13.28 | 1,645,190 | +0.00(+0.00%) |
Dec 04, 2006 | 13.16 | 13.36 | 13.15 | 13.28 | 2,810,201 | +0.19(+1.46%) |
Dec 01, 2006 | 13.04 | 13.24 | 12.96 | 13.09 | 2,179,645 | -0.07(-0.52%) |
Nov 30, 2006 | 12.87 | 13.19 | 12.87 | 13.16 | 4,209,554 | +0.32(+2.50%) |
Nov 29, 2006 | 12.81 | 13.01 | 12.79 | 12.84 | 4,090,786 | +0.05(+0.40%) |
Nov 28, 2006 | 12.73 | 12.98 | 12.72 | 12.79 | 3,031,454 | -0.01(-0.11%) |
Nov 27, 2006 | 12.96 | 13.07 | 12.80 | 12.80 | 2,338,641 | -0.22(-1.67%) |
Nov 24, 2006 | 12.97 | 13.08 | 12.92 | 13.02 | 668,867 | -0.01(-0.09%) |
Nov 22, 2006 | 12.93 | 13.06 | 12.93 | 13.03 | 1,393,606 | +0.08(+0.58%) |
Nov 21, 2006 | 12.93 | 13.10 | 12.89 | 12.95 | 3,615,715 | +0.10(+0.80%) |
Nov 20, 2006 | 12.61 | 12.91 | 12.61 | 12.85 | 3,143,836 | +0.17(+1.32%) |
Nov 17, 2006 | 12.59 | 12.70 | 12.54 | 12.68 | 1,977,229 | +0.06(+0.48%) |
Nov 16, 2006 | 12.72 | 12.79 | 12.62 | 12.62 | 2,676,427 | -0.02(-0.16%) |
Nov 15, 2006 | 12.61 | 12.74 | 12.54 | 12.64 | 5,257,393 | -0.04(-0.30%) |
Nov 14, 2006 | 12.60 | 12.71 | 12.56 | 12.68 | 3,292,615 | +0.15(+1.23%) |
Nov 13, 2006 | 12.41 | 12.60 | 12.41 | 12.53 | 1,951,688 | +0.09(+0.71%) |
Nov 10, 2006 | 12.35 | 12.47 | 12.34 | 12.44 | 2,846,278 | +0.15(+1.24%) |
Nov 09, 2006 | 12.47 | 12.57 | 12.24 | 12.29 | 3,979,681 | -0.18(-1.45%) |
Nov 08, 2006 | 12.60 | 12.63 | 12.34 | 12.47 | 5,264,737 | -0.30(-2.32%) |
Nov 07, 2006 | 12.76 | 12.86 | 12.67 | 12.76 | 2,877,247 | -0.04(-0.33%) |
Nov 06, 2006 | 12.60 | 12.85 | 12.53 | 12.81 | 2,870,223 | +0.21(+1.64%) |
Nov 03, 2006 | 12.71 | 12.71 | 12.51 | 12.60 | 2,390,043 | -0.10(-0.80%) |
Nov 02, 2006 | 12.32 | 12.76 | 12.31 | 12.70 | 4,664,831 | +0.28(+2.25%) |
Nov 01, 2006 | 13.05 | 13.14 | 12.09 | 12.42 | 10,702,837 | +0.21(+1.70%) |
Oct 31, 2006 | 12.32 | 12.35 | 12.12 | 12.21 | 3,142,878 | -0.03(-0.25%) |
Oct 30, 2006 | 12.32 | 12.43 | 12.20 | 12.24 | 3,986,066 | -0.10(-0.79%) |
Oct 27, 2006 | 12.35 | 12.48 | 12.26 | 12.34 | 2,274,787 | -0.04(-0.29%) |
Oct 26, 2006 | 12.42 | 12.50 | 12.30 | 12.38 | 3,303,790 | +0.24(+1.95%) |
Oct 25, 2006 | 12.26 | 12.27 | 12.02 | 12.14 | 2,935,992 | -0.15(-1.19%) |
Oct 24, 2006 | 12.45 | 12.49 | 12.19 | 12.29 | 3,027,303 | -0.23(-1.84%) |
Oct 23, 2006 | 12.50 | 12.65 | 12.43 | 12.52 | 2,077,160 | -0.00(-0.02%) |
Oct 20, 2006 | 12.50 | 12.55 | 12.46 | 12.52 | 2,274,787 | +0.06(+0.48%) |
Oct 19, 2006 | 12.43 | 12.51 | 12.33 | 12.46 | 2,404,091 | +0.08(+0.66%) |
Oct 18, 2006 | 12.23 | 12.41 | 12.14 | 12.38 | 3,171,613 | +0.24(+1.96%) |
Oct 17, 2006 | 12.24 | 12.29 | 12.10 | 12.14 | 2,346,623 | -0.10(-0.82%) |
Oct 16, 2006 | 12.27 | 12.38 | 12.19 | 12.24 | 1,688,930 | -0.07(-0.53%) |
Oct 13, 2006 | 12.37 | 12.47 | 12.20 | 12.31 | 3,143,198 | -0.12(-0.95%) |
Oct 12, 2006 | 12.39 | 12.54 | 12.32 | 12.42 | 3,518,338 | +0.10(+0.84%) |
Oct 11, 2006 | 12.25 | 12.41 | 12.22 | 12.32 | 3,181,191 | +0.02(+0.14%) |
Oct 10, 2006 | 12.41 | 12.43 | 12.25 | 12.30 | 3,366,686 | -0.10(-0.82%) |
Oct 09, 2006 | 12.29 | 12.50 | 12.20 | 12.40 | 2,548,400 | +0.11(+0.92%) |
Oct 06, 2006 | 12.37 | 12.48 | 12.25 | 12.29 | 3,306,982 | -0.11(-0.87%) |
Oct 05, 2006 | 12.07 | 12.48 | 12.07 | 12.40 | 4,166,134 | +0.35(+2.91%) |
Oct 04, 2006 | 11.98 | 12.09 | 11.92 | 12.05 | 3,079,982 | +0.03(+0.23%) |
Oct 03, 2006 | 11.56 | 12.17 | 11.56 | 12.02 | 2,955,787 | -0.14(-1.12%) |