Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.54 | 11.55 | 11.44 | 11.53 | 4,180,172 | -0.02(-0.21%) |
Dec 28, 2006 | 11.52 | 11.59 | 11.52 | 11.55 | 6,491,378 | +0.01(+0.07%) |
Dec 27, 2006 | 11.41 | 11.55 | 11.41 | 11.54 | 4,894,810 | +0.13(+1.17%) |
Dec 26, 2006 | 11.30 | 11.42 | 11.24 | 11.41 | 3,563,730 | +0.09(+0.77%) |
Dec 22, 2006 | 11.31 | 11.34 | 11.20 | 11.32 | 4,027,425 | +0.02(+0.17%) |
Dec 21, 2006 | 11.38 | 11.41 | 11.24 | 11.30 | 4,883,172 | -0.03(-0.26%) |
Dec 20, 2006 | 11.48 | 11.49 | 11.33 | 11.33 | 5,748,010 | -0.12(-1.07%) |
Dec 19, 2006 | 11.31 | 11.46 | 11.27 | 11.46 | 4,583,133 | +0.13(+1.10%) |
Dec 18, 2006 | 11.40 | 11.41 | 11.31 | 11.33 | 5,526,891 | -0.07(-0.59%) |
Dec 15, 2006 | 11.38 | 11.41 | 11.35 | 11.40 | 5,671,636 | +0.02(+0.14%) |
Dec 14, 2006 | 11.34 | 11.41 | 11.32 | 11.38 | 3,648,468 | +0.02(+0.17%) |
Dec 13, 2006 | 11.23 | 11.37 | 11.23 | 11.36 | 5,374,144 | +0.14(+1.27%) |
Dec 12, 2006 | 11.16 | 11.24 | 11.16 | 11.22 | 4,826,437 | +0.06(+0.52%) |
Dec 11, 2006 | 11.16 | 11.19 | 11.12 | 11.16 | 3,951,052 | +0.01(+0.06%) |
Dec 08, 2006 | 11.15 | 11.19 | 11.11 | 11.15 | 4,931,542 | +0.00(+0.00%) |
Dec 07, 2006 | 11.17 | 11.20 | 11.14 | 11.15 | 5,173,754 | -0.00(-0.03%) |
Dec 06, 2006 | 11.16 | 11.18 | 11.14 | 11.16 | 6,239,346 | -0.01(-0.05%) |
Dec 05, 2006 | 11.15 | 11.18 | 11.13 | 11.16 | 8,645,473 | +0.02(+0.20%) |
Dec 04, 2006 | 11.12 | 11.14 | 11.11 | 11.14 | 6,241,891 | +0.02(+0.19%) |
Dec 01, 2006 | 11.11 | 11.12 | 11.05 | 11.12 | 5,881,482 | +0.02(+0.17%) |
Nov 30, 2006 | 11.11 | 11.11 | 11.08 | 11.10 | 6,189,157 | -0.00(-0.01%) |
Nov 29, 2006 | 11.07 | 11.12 | 11.02 | 11.10 | 6,540,839 | -0.02(-0.17%) |
Nov 28, 2006 | 11.09 | 11.18 | 11.05 | 11.12 | 6,018,954 | +0.02(+0.21%) |
Nov 27, 2006 | 11.13 | 11.15 | 11.05 | 11.10 | 5,114,110 | -0.04(-0.35%) |
Nov 24, 2006 | 11.10 | 11.17 | 11.10 | 11.14 | 1,466,006 | -0.01(-0.06%) |
Nov 22, 2006 | 11.10 | 11.16 | 11.10 | 11.14 | 5,466,156 | +0.02(+0.21%) |
Nov 21, 2006 | 11.11 | 11.14 | 11.08 | 11.12 | 4,292,550 | -0.00(-0.02%) |
Nov 20, 2006 | 11.07 | 11.16 | 10.99 | 11.12 | 3,372,796 | +0.00(+0.02%) |
Nov 17, 2006 | 11.02 | 11.17 | 11.02 | 11.12 | 3,636,102 | +0.07(+0.60%) |
Nov 16, 2006 | 11.12 | 11.17 | 11.05 | 11.05 | 5,767,649 | +0.01(+0.06%) |
Nov 15, 2006 | 11.00 | 11.08 | 10.95 | 11.05 | 7,487,506 | -0.02(-0.16%) |
Nov 14, 2006 | 11.14 | 11.17 | 11.04 | 11.06 | 5,657,817 | -0.10(-0.89%) |
Nov 13, 2006 | 11.14 | 11.19 | 11.14 | 11.16 | 2,893,825 | -0.00(-0.02%) |
Nov 10, 2006 | 11.14 | 11.17 | 11.13 | 11.17 | 6,501,925 | +0.02(+0.21%) |
Nov 09, 2006 | 11.10 | 11.17 | 11.08 | 11.14 | 7,271,478 | +0.04(+0.38%) |
Nov 08, 2006 | 11.02 | 11.18 | 10.99 | 11.10 | 4,759,883 | +0.09(+0.77%) |
Nov 07, 2006 | 10.97 | 11.02 | 10.95 | 11.02 | 5,173,754 | +0.05(+0.45%) |
Nov 06, 2006 | 11.07 | 11.10 | 10.95 | 10.97 | 8,741,485 | -0.13(-1.13%) |
Nov 03, 2006 | 11.13 | 11.19 | 11.07 | 11.09 | 7,296,572 | -0.04(-0.40%) |
Nov 02, 2006 | 11.38 | 11.38 | 11.07 | 11.13 | 18,697,308 | -0.36(-3.13%) |
Nov 01, 2006 | 11.14 | 11.61 | 11.14 | 11.49 | 18,555,472 | +0.36(+3.23%) |
Oct 31, 2006 | 11.11 | 11.16 | 11.07 | 11.13 | 3,877,952 | +0.06(+0.51%) |
Oct 30, 2006 | 11.12 | 11.16 | 11.05 | 11.08 | 3,283,330 | -0.01(-0.07%) |
Oct 27, 2006 | 11.15 | 11.21 | 11.08 | 11.09 | 3,627,374 | -0.10(-0.91%) |
Oct 26, 2006 | 11.20 | 11.26 | 11.14 | 11.19 | 3,711,385 | -0.02(-0.13%) |
Oct 25, 2006 | 11.14 | 11.25 | 11.09 | 11.20 | 4,153,987 | +0.09(+0.85%) |
Oct 24, 2006 | 11.11 | 11.11 | 11.03 | 11.11 | 3,727,387 | -0.01(-0.11%) |
Oct 23, 2006 | 10.98 | 11.13 | 10.93 | 11.12 | 4,360,559 | +0.10(+0.91%) |
Oct 20, 2006 | 10.98 | 11.04 | 10.93 | 11.02 | 4,253,273 | +0.08(+0.70%) |
Oct 19, 2006 | 10.78 | 10.98 | 10.75 | 10.94 | 3,955,416 | +0.16(+1.49%) |
Oct 18, 2006 | 10.77 | 10.82 | 10.75 | 10.78 | 5,485,067 | +0.02(+0.14%) |
Oct 17, 2006 | 10.74 | 10.84 | 10.73 | 10.77 | 3,918,320 | +0.01(+0.05%) |
Oct 16, 2006 | 10.69 | 10.78 | 10.67 | 10.76 | 4,100,526 | +0.06(+0.55%) |
Oct 13, 2006 | 10.69 | 10.72 | 10.65 | 10.70 | 3,299,696 | +0.01(+0.12%) |
Oct 12, 2006 | 10.68 | 10.70 | 10.62 | 10.69 | 5,096,290 | +0.02(+0.23%) |
Oct 11, 2006 | 10.63 | 10.71 | 10.59 | 10.67 | 4,963,909 | +0.03(+0.30%) |
Oct 10, 2006 | 10.49 | 10.65 | 10.47 | 10.63 | 6,288,807 | +0.14(+1.30%) |
Oct 09, 2006 | 10.50 | 10.57 | 10.46 | 10.50 | 3,017,478 | +0.02(+0.20%) |
Oct 06, 2006 | 10.54 | 10.54 | 10.46 | 10.48 | 4,044,518 | -0.06(-0.59%) |
Oct 05, 2006 | 10.56 | 10.59 | 10.48 | 10.54 | 3,276,420 | -0.02(-0.16%) |
Oct 04, 2006 | 10.55 | 10.57 | 10.45 | 10.56 | 5,075,560 | +0.00(+0.04%) |
Oct 03, 2006 | 10.57 | 10.58 | 10.48 | 10.55 | 5,174,118 | +0.01(+0.08%) |