Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.88 | 14.10 | 13.75 | 13.81 | 49,738 | -0.13(-0.95%) |
Dec 28, 2006 | 14.12 | 14.16 | 13.92 | 13.95 | 37,506 | -0.40(-2.81%) |
Dec 27, 2006 | 13.86 | 14.39 | 13.85 | 14.35 | 21,409 | +0.49(+3.56%) |
Dec 26, 2006 | 13.71 | 13.86 | 13.71 | 13.86 | 19,495 | +0.05(+0.39%) |
Dec 22, 2006 | 13.62 | 13.81 | 13.62 | 13.80 | 25,972 | +0.00(+0.00%) |
Dec 21, 2006 | 13.80 | 13.85 | 13.72 | 13.80 | 33,267 | +0.08(+0.62%) |
Dec 20, 2006 | 13.72 | 13.80 | 13.70 | 13.72 | 33,872 | -0.11(-0.83%) |
Dec 19, 2006 | 13.71 | 13.83 | 13.62 | 13.83 | 48,304 | +0.23(+1.73%) |
Dec 18, 2006 | 13.83 | 13.87 | 13.59 | 13.60 | 53,840 | -0.24(-1.74%) |
Dec 15, 2006 | 13.83 | 13.87 | 13.77 | 13.84 | 62,042 | +0.05(+0.35%) |
Dec 14, 2006 | 13.64 | 13.79 | 13.62 | 13.79 | 50,351 | +0.15(+1.10%) |
Dec 13, 2006 | 13.54 | 13.64 | 13.47 | 13.64 | 48,718 | +0.22(+1.66%) |
Dec 12, 2006 | 13.41 | 13.56 | 13.34 | 13.42 | 26,871 | -0.10(-0.71%) |
Dec 11, 2006 | 13.47 | 13.54 | 13.42 | 13.51 | 20,524 | +0.02(+0.18%) |
Dec 08, 2006 | 13.25 | 13.53 | 13.25 | 13.49 | 33,296 | +0.18(+1.36%) |
Dec 07, 2006 | 13.36 | 13.41 | 13.27 | 13.31 | 27,091 | -0.01(-0.09%) |
Dec 06, 2006 | 13.23 | 13.39 | 13.20 | 13.32 | 65,671 | +0.01(+0.05%) |
Dec 05, 2006 | 13.27 | 13.49 | 13.27 | 13.31 | 58,052 | +0.06(+0.45%) |
Dec 04, 2006 | 13.06 | 13.30 | 13.06 | 13.25 | 46,732 | +0.25(+1.90%) |
Dec 01, 2006 | 13.25 | 13.25 | 12.88 | 13.01 | 57,815 | -0.32(-2.40%) |
Nov 30, 2006 | 13.26 | 13.40 | 13.21 | 13.33 | 148,882 | -0.02(-0.14%) |
Nov 29, 2006 | 13.39 | 13.45 | 13.28 | 13.35 | 52,696 | +0.07(+0.54%) |
Nov 28, 2006 | 13.30 | 13.59 | 13.26 | 13.27 | 98,641 | +0.01(+0.09%) |
Nov 27, 2006 | 13.68 | 13.69 | 13.22 | 13.26 | 112,782 | -0.49(-3.59%) |
Nov 24, 2006 | 13.71 | 13.81 | 13.68 | 13.75 | 6,473 | +0.01(+0.09%) |
Nov 22, 2006 | 13.94 | 13.94 | 13.74 | 13.74 | 15,218 | -0.13(-0.96%) |
Nov 21, 2006 | 13.92 | 13.94 | 13.74 | 13.88 | 7,371 | -0.09(-0.65%) |
Nov 20, 2006 | 14.08 | 14.08 | 13.80 | 13.97 | 26,486 | -0.17(-1.24%) |
Nov 17, 2006 | 14.04 | 14.21 | 13.99 | 14.14 | 23,082 | +0.10(+0.73%) |
Nov 16, 2006 | 14.45 | 14.45 | 13.95 | 14.04 | 60,846 | -0.37(-2.59%) |
Nov 15, 2006 | 13.91 | 14.46 | 13.91 | 14.41 | 24,003 | +0.46(+3.28%) |
Nov 14, 2006 | 13.65 | 14.00 | 13.64 | 13.95 | 67,701 | +0.23(+1.67%) |
Nov 13, 2006 | 13.86 | 13.86 | 13.63 | 13.72 | 29,484 | -0.13(-0.91%) |
Nov 10, 2006 | 13.56 | 13.86 | 13.46 | 13.85 | 47,043 | +0.38(+2.82%) |
Nov 09, 2006 | 13.86 | 13.86 | 13.40 | 13.47 | 20,626 | -0.28(-2.02%) |
Nov 08, 2006 | 13.58 | 13.82 | 13.54 | 13.75 | 13,982 | +0.16(+1.20%) |
Nov 07, 2006 | 13.80 | 13.92 | 13.59 | 13.59 | 48,797 | -0.22(-1.57%) |
Nov 06, 2006 | 13.82 | 13.86 | 13.63 | 13.80 | 17,394 | -0.01(-0.09%) |
Nov 03, 2006 | 13.65 | 13.81 | 13.59 | 13.81 | 14,501 | +0.20(+1.50%) |
Nov 02, 2006 | 13.83 | 13.83 | 13.53 | 13.61 | 27,295 | -0.18(-1.31%) |
Nov 01, 2006 | 14.23 | 14.23 | 13.74 | 13.79 | 25,545 | -0.34(-2.39%) |
Oct 31, 2006 | 13.86 | 14.16 | 13.86 | 14.13 | 31,082 | +0.21(+1.51%) |
Oct 30, 2006 | 13.92 | 14.07 | 13.86 | 13.92 | 260,752 | -0.04(-0.30%) |
Oct 27, 2006 | 13.96 | 13.99 | 13.83 | 13.96 | 29,514 | -0.05(-0.34%) |
Oct 26, 2006 | 13.80 | 14.01 | 13.78 | 14.01 | 38,052 | +0.21(+1.53%) |
Oct 25, 2006 | 13.72 | 13.85 | 13.72 | 13.80 | 20,553 | -0.04(-0.26%) |
Oct 24, 2006 | 13.98 | 13.98 | 13.80 | 13.83 | 25,134 | -0.06(-0.43%) |
Oct 23, 2006 | 13.68 | 13.94 | 13.68 | 13.89 | 59,000 | +0.17(+1.27%) |
Oct 20, 2006 | 13.59 | 13.83 | 13.56 | 13.72 | 92,053 | +0.12(+0.89%) |
Oct 19, 2006 | 13.45 | 13.60 | 13.30 | 13.60 | 47,376 | +0.07(+0.53%) |
Oct 18, 2006 | 13.49 | 13.56 | 13.36 | 13.53 | 68,203 | +0.05(+0.40%) |
Oct 17, 2006 | 13.44 | 13.63 | 13.39 | 13.47 | 56,031 | -0.14(-1.06%) |
Oct 16, 2006 | 13.44 | 13.62 | 13.42 | 13.62 | 27,100 | +0.20(+1.53%) |
Oct 13, 2006 | 13.41 | 13.43 | 13.37 | 13.41 | 86,682 | +0.04(+0.27%) |
Oct 12, 2006 | 13.32 | 13.44 | 13.32 | 13.38 | 89,651 | +0.06(+0.45%) |
Oct 11, 2006 | 13.33 | 13.43 | 13.21 | 13.31 | 52,889 | -0.12(-0.90%) |
Oct 10, 2006 | 13.31 | 13.54 | 13.21 | 13.44 | 74,169 | +0.16(+1.18%) |
Oct 09, 2006 | 13.08 | 13.28 | 13.07 | 13.28 | 16,026 | +0.08(+0.64%) |
Oct 06, 2006 | 13.04 | 13.19 | 12.98 | 13.19 | 66,311 | +0.13(+1.02%) |
Oct 05, 2006 | 12.82 | 13.06 | 12.81 | 13.06 | 29,512 | +0.20(+1.55%) |
Oct 04, 2006 | 12.69 | 12.86 | 12.65 | 12.86 | 104,715 | +0.16(+1.28%) |
Oct 03, 2006 | 12.72 | 12.94 | 12.68 | 12.70 | 27,663 | +0.02(+0.14%) |