Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.39 | 12.74 | 12.27 | 12.27 | 633,196 | -0.13(-1.01%) |
Dec 28, 2006 | 12.39 | 12.52 | 12.31 | 12.39 | 499,660 | +0.04(+0.34%) |
Dec 27, 2006 | 12.20 | 12.35 | 12.20 | 12.35 | 1,021,927 | +0.20(+1.63%) |
Dec 26, 2006 | 12.17 | 12.24 | 12.14 | 12.15 | 489,314 | +0.03(+0.26%) |
Dec 22, 2006 | 12.12 | 12.15 | 12.08 | 12.12 | 585,683 | +0.04(+0.35%) |
Dec 21, 2006 | 12.12 | 12.13 | 12.04 | 12.08 | 688,374 | -0.07(-0.56%) |
Dec 20, 2006 | 12.16 | 12.18 | 12.09 | 12.15 | 681,668 | -0.46(-3.68%) |
Dec 19, 2006 | 12.55 | 12.63 | 12.52 | 12.61 | 653,121 | +0.01(+0.04%) |
Dec 18, 2006 | 12.66 | 12.66 | 12.56 | 12.61 | 1,585,961 | -0.04(-0.29%) |
Dec 15, 2006 | 12.72 | 12.72 | 12.59 | 12.64 | 478,777 | -0.09(-0.74%) |
Dec 14, 2006 | 12.62 | 12.75 | 12.62 | 12.74 | 1,052,390 | +0.19(+1.54%) |
Dec 13, 2006 | 12.55 | 12.55 | 12.47 | 12.54 | 653,696 | +0.09(+0.76%) |
Dec 12, 2006 | 12.46 | 12.46 | 12.37 | 12.45 | 634,729 | +0.02(+0.13%) |
Dec 11, 2006 | 12.39 | 12.48 | 12.32 | 12.43 | 1,701,680 | +0.15(+1.19%) |
Dec 08, 2006 | 12.45 | 12.46 | 12.21 | 12.29 | 689,906 | -0.16(-1.26%) |
Dec 07, 2006 | 12.37 | 12.54 | 12.37 | 12.44 | 735,313 | -0.08(-0.67%) |
Dec 06, 2006 | 12.45 | 12.53 | 12.36 | 12.53 | 1,145,693 | +0.07(+0.54%) |
Dec 05, 2006 | 12.39 | 12.46 | 12.33 | 12.46 | 1,339,197 | -0.06(-0.50%) |
Dec 04, 2006 | 12.37 | 12.60 | 12.36 | 12.52 | 937,054 | +0.18(+1.44%) |
Dec 01, 2006 | 12.35 | 12.47 | 12.30 | 12.34 | 5,695,323 | -0.19(-1.54%) |
Nov 30, 2006 | 12.55 | 12.55 | 12.45 | 12.54 | 701,593 | +0.10(+0.84%) |
Nov 29, 2006 | 12.42 | 12.44 | 12.37 | 12.43 | 982,460 | +0.06(+0.51%) |
Nov 28, 2006 | 12.07 | 12.37 | 12.02 | 12.37 | 705,616 | +0.23(+1.89%) |
Nov 27, 2006 | 12.26 | 12.26 | 12.12 | 12.14 | 1,063,885 | -0.15(-1.19%) |
Nov 24, 2006 | 12.21 | 12.30 | 12.18 | 12.29 | 359,609 | +0.07(+0.55%) |
Nov 22, 2006 | 12.11 | 12.22 | 12.11 | 12.22 | 840,111 | +0.19(+1.61%) |
Nov 21, 2006 | 11.97 | 12.03 | 11.91 | 12.03 | 1,407,593 | +0.18(+1.50%) |
Nov 20, 2006 | 11.93 | 12.00 | 11.77 | 11.85 | 3,221,161 | -0.20(-1.65%) |
Nov 17, 2006 | 12.01 | 12.07 | 11.95 | 12.05 | 621,510 | +0.09(+0.79%) |
Nov 16, 2006 | 12.04 | 12.10 | 11.95 | 11.95 | 621,510 | -0.08(-0.69%) |
Nov 15, 2006 | 12.05 | 12.09 | 11.98 | 12.04 | 629,939 | -0.08(-0.69%) |
Nov 14, 2006 | 12.08 | 12.16 | 12.03 | 12.12 | 630,514 | +0.14(+1.13%) |
Nov 13, 2006 | 12.01 | 12.02 | 11.95 | 11.98 | 893,181 | -0.11(-0.95%) |
Nov 10, 2006 | 12.08 | 12.10 | 12.03 | 12.10 | 630,131 | -0.05(-0.39%) |
Nov 09, 2006 | 12.40 | 12.56 | 12.04 | 12.15 | 641,051 | -0.02(-0.17%) |
Nov 08, 2006 | 12.03 | 12.22 | 12.03 | 12.17 | 887,625 | -0.20(-1.65%) |
Nov 07, 2006 | 12.27 | 12.37 | 11.97 | 12.37 | 1,484,803 | +0.10(+0.85%) |
Nov 06, 2006 | 12.11 | 12.29 | 12.09 | 12.27 | 1,692,676 | +0.13(+1.08%) |
Nov 03, 2006 | 12.01 | 12.32 | 12.01 | 12.14 | 899,886 | +0.06(+0.52%) |
Nov 02, 2006 | 12.11 | 12.11 | 12.00 | 12.07 | 1,048,941 | -0.14(-1.15%) |
Nov 01, 2006 | 12.17 | 12.21 | 12.02 | 12.21 | 5,453,156 | +0.20(+1.66%) |
Oct 31, 2006 | 11.96 | 12.02 | 11.80 | 12.01 | 327,423 | -0.12(-1.00%) |
Oct 30, 2006 | 11.95 | 12.14 | 11.85 | 12.14 | 1,007,750 | +0.29(+2.42%) |
Oct 27, 2006 | 11.94 | 11.94 | 11.82 | 11.85 | 880,727 | -0.16(-1.30%) |
Oct 26, 2006 | 11.80 | 12.01 | 11.78 | 12.01 | 694,504 | +0.25(+2.09%) |
Oct 25, 2006 | 11.64 | 11.79 | 11.64 | 11.76 | 751,789 | +0.04(+0.36%) |
Oct 24, 2006 | 11.62 | 11.72 | 11.59 | 11.72 | 503,875 | +0.02(+0.13%) |
Oct 23, 2006 | 11.74 | 11.74 | 11.61 | 11.70 | 711,173 | -0.04(-0.36%) |
Oct 20, 2006 | 11.65 | 11.74 | 11.62 | 11.74 | 992,231 | +0.15(+1.31%) |
Oct 19, 2006 | 11.54 | 11.63 | 11.54 | 11.59 | 407,123 | +0.06(+0.50%) |
Oct 18, 2006 | 11.59 | 11.59 | 11.52 | 11.54 | 670,556 | +0.11(+0.94%) |
Oct 17, 2006 | 11.51 | 11.54 | 11.37 | 11.43 | 1,242,062 | -0.18(-1.55%) |
Oct 16, 2006 | 11.61 | 11.68 | 11.51 | 11.61 | 989,166 | +0.13(+1.09%) |
Oct 13, 2006 | 11.46 | 11.52 | 11.42 | 11.48 | 561,159 | +0.01(+0.05%) |
Oct 12, 2006 | 11.37 | 11.48 | 11.37 | 11.48 | 566,141 | +0.19(+1.71%) |
Oct 11, 2006 | 11.27 | 11.33 | 11.23 | 11.28 | 627,066 | +0.03(+0.23%) |
Oct 10, 2006 | 11.26 | 11.28 | 11.22 | 11.26 | 1,081,894 | +0.04(+0.37%) |
Oct 09, 2006 | 11.16 | 11.24 | 11.16 | 11.22 | 312,862 | +0.03(+0.23%) |
Oct 06, 2006 | 11.20 | 11.20 | 11.14 | 11.19 | 568,823 | -0.10(-0.92%) |
Oct 05, 2006 | 11.24 | 11.30 | 11.21 | 11.30 | 501,767 | +0.14(+1.22%) |
Oct 04, 2006 | 11.01 | 11.19 | 10.98 | 11.16 | 1,441,504 | +0.13(+1.14%) |
Oct 03, 2006 | 11.12 | 11.15 | 11.02 | 11.03 | 1,069,633 | -0.13(-1.12%) |