Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.29 | 13.34 | 13.21 | 13.25 | 982,378 | -0.07(-0.50%) |
Dec 28, 2006 | 13.27 | 13.38 | 13.24 | 13.32 | 777,138 | -0.01(-0.04%) |
Dec 27, 2006 | 13.16 | 13.34 | 13.15 | 13.32 | 1,109,166 | +0.22(+1.65%) |
Dec 26, 2006 | 12.97 | 13.14 | 12.96 | 13.11 | 925,026 | +0.09(+0.72%) |
Dec 22, 2006 | 13.00 | 13.05 | 12.89 | 13.01 | 966,147 | -0.02(-0.13%) |
Dec 21, 2006 | 13.00 | 13.07 | 12.91 | 13.03 | 1,649,502 | +0.04(+0.34%) |
Dec 20, 2006 | 12.97 | 13.03 | 12.90 | 12.99 | 884,447 | -0.03(-0.26%) |
Dec 19, 2006 | 12.98 | 13.07 | 12.81 | 13.02 | 1,238,839 | -0.01(-0.04%) |
Dec 18, 2006 | 13.10 | 13.13 | 12.95 | 13.02 | 1,215,394 | -0.07(-0.55%) |
Dec 15, 2006 | 13.35 | 13.35 | 13.00 | 13.10 | 2,948,940 | -0.18(-1.34%) |
Dec 14, 2006 | 13.20 | 13.36 | 13.16 | 13.27 | 1,321,080 | +0.14(+1.06%) |
Dec 13, 2006 | 13.07 | 13.22 | 13.04 | 13.14 | 1,382,580 | +0.07(+0.51%) |
Dec 12, 2006 | 13.14 | 13.16 | 13.01 | 13.07 | 1,672,226 | -0.11(-0.80%) |
Dec 11, 2006 | 13.16 | 13.35 | 13.10 | 13.17 | 1,076,883 | -0.02(-0.13%) |
Dec 08, 2006 | 13.32 | 13.42 | 13.15 | 13.19 | 1,247,136 | -0.13(-0.96%) |
Dec 07, 2006 | 13.30 | 13.41 | 13.21 | 13.32 | 862,083 | -0.02(-0.12%) |
Dec 06, 2006 | 13.39 | 13.56 | 13.34 | 13.34 | 886,431 | -0.04(-0.33%) |
Dec 05, 2006 | 13.35 | 13.41 | 13.21 | 13.38 | 879,397 | +0.03(+0.21%) |
Dec 04, 2006 | 13.21 | 13.46 | 13.13 | 13.35 | 1,371,759 | +0.22(+1.65%) |
Dec 01, 2006 | 13.07 | 13.27 | 13.00 | 13.14 | 1,350,838 | -0.05(-0.38%) |
Nov 30, 2006 | 12.94 | 13.29 | 12.94 | 13.19 | 1,687,556 | +0.19(+1.49%) |
Nov 29, 2006 | 12.95 | 13.06 | 12.92 | 12.99 | 1,516,221 | +0.07(+0.56%) |
Nov 28, 2006 | 12.86 | 13.00 | 12.84 | 12.92 | 1,768,895 | -0.02(-0.13%) |
Nov 27, 2006 | 13.17 | 13.28 | 12.91 | 12.94 | 1,164,354 | -0.30(-2.30%) |
Nov 24, 2006 | 13.26 | 13.37 | 13.07 | 13.24 | 305,336 | -0.08(-0.62%) |
Nov 22, 2006 | 13.22 | 13.39 | 13.21 | 13.32 | 699,947 | +0.08(+0.59%) |
Nov 21, 2006 | 13.37 | 13.38 | 13.17 | 13.25 | 1,303,225 | -0.17(-1.28%) |
Nov 20, 2006 | 13.24 | 13.51 | 13.09 | 13.42 | 1,336,590 | -0.08(-0.62%) |
Nov 17, 2006 | 13.52 | 13.56 | 13.41 | 13.50 | 1,610,004 | -0.05(-0.37%) |
Nov 16, 2006 | 13.51 | 13.62 | 13.40 | 13.55 | 1,432,177 | +0.12(+0.87%) |
Nov 15, 2006 | 13.43 | 13.60 | 13.28 | 13.43 | 1,573,393 | +0.04(+0.29%) |
Nov 14, 2006 | 13.20 | 13.42 | 13.10 | 13.40 | 1,751,040 | +0.27(+2.03%) |
Nov 13, 2006 | 13.17 | 13.20 | 13.05 | 13.13 | 1,094,377 | -0.02(-0.13%) |
Nov 10, 2006 | 13.01 | 13.17 | 13.00 | 13.15 | 963,983 | +0.17(+1.28%) |
Nov 09, 2006 | 13.06 | 13.08 | 12.93 | 12.98 | 2,042,670 | -0.02(-0.17%) |
Nov 08, 2006 | 12.94 | 13.08 | 12.86 | 13.00 | 1,466,805 | -0.02(-0.13%) |
Nov 07, 2006 | 12.92 | 13.06 | 12.85 | 13.02 | 1,489,168 | +0.09(+0.69%) |
Nov 06, 2006 | 12.71 | 12.99 | 12.68 | 12.93 | 1,570,147 | +0.27(+2.15%) |
Nov 03, 2006 | 12.74 | 12.84 | 12.62 | 12.66 | 989,232 | -0.12(-0.95%) |
Nov 02, 2006 | 12.65 | 12.86 | 12.56 | 12.78 | 1,289,158 | +0.06(+0.48%) |
Nov 01, 2006 | 12.95 | 12.98 | 12.67 | 12.72 | 1,938,787 | -0.23(-1.76%) |
Oct 31, 2006 | 12.85 | 13.02 | 12.85 | 12.95 | 1,725,250 | +0.11(+0.82%) |
Oct 30, 2006 | 12.88 | 13.00 | 12.77 | 12.84 | 1,467,707 | -0.13(-0.98%) |
Oct 27, 2006 | 13.01 | 13.02 | 12.85 | 12.97 | 2,097,677 | -0.11(-0.85%) |
Oct 26, 2006 | 12.79 | 13.12 | 12.75 | 13.08 | 2,277,849 | +0.36(+2.83%) |
Oct 25, 2006 | 12.75 | 12.81 | 12.66 | 12.72 | 2,261,978 | -0.06(-0.48%) |
Oct 24, 2006 | 12.59 | 12.80 | 12.44 | 12.78 | 2,405,899 | +0.09(+0.74%) |
Oct 23, 2006 | 12.75 | 12.89 | 12.59 | 12.69 | 3,974,243 | -0.15(-1.17%) |
Oct 20, 2006 | 13.17 | 13.20 | 12.50 | 12.84 | 4,769,777 | -0.88(-6.39%) |
Oct 19, 2006 | 13.68 | 13.79 | 13.55 | 13.71 | 1,767,091 | -0.02(-0.12%) |
Oct 18, 2006 | 13.88 | 14.03 | 13.71 | 13.73 | 1,306,832 | -0.15(-1.08%) |
Oct 17, 2006 | 13.94 | 13.98 | 13.82 | 13.88 | 2,442,511 | -0.09(-0.67%) |
Oct 16, 2006 | 13.86 | 14.02 | 13.78 | 13.97 | 2,192,723 | +0.13(+0.92%) |
Oct 13, 2006 | 13.99 | 14.11 | 13.73 | 13.85 | 1,431,456 | -0.20(-1.42%) |
Oct 12, 2006 | 13.98 | 14.04 | 13.92 | 14.04 | 2,040,866 | +0.14(+1.04%) |
Oct 11, 2006 | 13.88 | 13.99 | 13.80 | 13.90 | 1,145,237 | -0.10(-0.71%) |
Oct 10, 2006 | 13.93 | 14.09 | 13.86 | 14.00 | 1,580,066 | +0.02(+0.16%) |
Oct 09, 2006 | 13.95 | 13.99 | 13.81 | 13.98 | 1,243,709 | +0.04(+0.32%) |
Oct 06, 2006 | 13.89 | 14.00 | 13.78 | 13.93 | 1,312,784 | -0.07(-0.48%) |
Oct 05, 2006 | 14.02 | 14.05 | 13.82 | 14.00 | 1,290,601 | -0.11(-0.79%) |
Oct 04, 2006 | 13.75 | 14.11 | 13.72 | 14.11 | 1,469,510 | +0.29(+2.09%) |
Oct 03, 2006 | 13.89 | 13.92 | 13.77 | 13.82 | 1,343,083 | -0.03(-0.24%) |