Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.47 | 12.47 | 12.18 | 12.25 | 5,965,327 | -0.21(-1.71%) |
Dec 28, 2006 | 12.44 | 12.65 | 12.37 | 12.46 | 4,157,913 | +0.00(+0.00%) |
Dec 27, 2006 | 12.55 | 12.56 | 12.31 | 12.46 | 5,333,242 | -0.01(-0.05%) |
Dec 26, 2006 | 12.69 | 12.75 | 12.28 | 12.47 | 3,592,379 | -0.06(-0.50%) |
Dec 22, 2006 | 12.20 | 12.62 | 12.20 | 12.53 | 3,890,271 | +0.03(+0.25%) |
Dec 21, 2006 | 12.84 | 12.99 | 12.37 | 12.50 | 3,982,935 | -0.04(-0.30%) |
Dec 20, 2006 | 12.31 | 12.67 | 12.31 | 12.54 | 5,287,069 | -0.14(-1.09%) |
Dec 19, 2006 | 12.87 | 12.87 | 12.51 | 12.67 | 5,814,550 | -0.01(-0.05%) |
Dec 18, 2006 | 12.88 | 13.00 | 12.62 | 12.68 | 6,415,429 | -0.13(-0.98%) |
Dec 15, 2006 | 12.86 | 13.00 | 12.74 | 12.81 | 13,835,509 | +0.07(+0.54%) |
Dec 14, 2006 | 12.59 | 12.81 | 12.45 | 12.74 | 11,351,429 | +0.45(+3.63%) |
Dec 13, 2006 | 12.40 | 12.43 | 12.22 | 12.29 | 5,292,005 | +0.01(+0.10%) |
Dec 12, 2006 | 12.39 | 12.42 | 12.21 | 12.28 | 5,717,110 | -0.11(-0.86%) |
Dec 11, 2006 | 12.37 | 12.50 | 12.32 | 12.39 | 8,677,723 | +0.04(+0.31%) |
Dec 08, 2006 | 12.30 | 12.44 | 12.22 | 12.35 | 11,499,340 | +0.05(+0.41%) |
Dec 07, 2006 | 11.93 | 12.74 | 11.93 | 12.30 | 29,021,324 | +0.41(+3.43%) |
Dec 06, 2006 | 11.85 | 11.91 | 11.77 | 11.89 | 5,007,805 | +0.03(+0.21%) |
Dec 05, 2006 | 11.87 | 11.97 | 11.77 | 11.86 | 5,354,099 | -0.04(-0.37%) |
Dec 04, 2006 | 11.76 | 11.96 | 11.67 | 11.91 | 4,488,444 | +0.18(+1.50%) |
Dec 01, 2006 | 11.91 | 11.97 | 11.66 | 11.73 | 11,502,843 | -0.03(-0.21%) |
Nov 30, 2006 | 11.62 | 11.89 | 11.56 | 11.76 | 16,911,234 | -0.22(-1.84%) |
Nov 29, 2006 | 11.95 | 12.24 | 11.91 | 11.98 | 10,493,894 | +0.03(+0.26%) |
Nov 28, 2006 | 11.95 | 11.96 | 11.85 | 11.95 | 8,349,102 | -0.03(-0.26%) |
Nov 27, 2006 | 12.18 | 12.27 | 11.97 | 11.98 | 15,228,963 | -0.14(-1.19%) |
Nov 24, 2006 | 12.01 | 12.14 | 12.00 | 12.12 | 2,900,588 | +0.03(+0.26%) |
Nov 22, 2006 | 12.06 | 12.16 | 11.91 | 12.09 | 10,203,485 | +0.13(+1.10%) |
Nov 21, 2006 | 12.16 | 12.18 | 11.91 | 11.96 | 14,006,506 | -0.23(-1.91%) |
Nov 20, 2006 | 12.44 | 12.44 | 12.11 | 12.19 | 11,086,494 | -0.25(-2.02%) |
Nov 17, 2006 | 12.25 | 12.63 | 12.22 | 12.44 | 17,847,102 | +0.01(+0.05%) |
Nov 16, 2006 | 12.56 | 12.59 | 12.27 | 12.44 | 13,333,821 | -0.14(-1.10%) |
Nov 15, 2006 | 12.53 | 12.70 | 12.51 | 12.57 | 7,343,337 | +0.06(+0.45%) |
Nov 14, 2006 | 12.56 | 12.63 | 12.46 | 12.52 | 11,405,084 | +0.05(+0.40%) |
Nov 13, 2006 | 12.62 | 12.72 | 12.45 | 12.47 | 6,282,325 | -0.21(-1.68%) |
Nov 10, 2006 | 12.31 | 12.77 | 12.22 | 12.68 | 11,591,366 | +0.11(+0.85%) |
Nov 09, 2006 | 12.21 | 12.58 | 12.21 | 12.57 | 15,220,206 | +0.34(+2.77%) |
Nov 08, 2006 | 12.00 | 12.33 | 12.00 | 12.23 | 7,104,832 | -0.01(-0.05%) |
Nov 07, 2006 | 12.30 | 12.31 | 11.96 | 12.24 | 12,820,829 | -0.01(-0.05%) |
Nov 06, 2006 | 12.30 | 12.52 | 12.21 | 12.25 | 9,951,765 | -0.04(-0.36%) |
Nov 03, 2006 | 12.34 | 12.40 | 12.21 | 12.29 | 10,597,862 | +0.04(+0.36%) |
Nov 02, 2006 | 12.10 | 12.30 | 12.00 | 12.25 | 27,384,112 | -0.72(-5.52%) |
Nov 01, 2006 | 13.21 | 13.25 | 12.91 | 12.96 | 11,120,885 | -0.24(-1.81%) |
Oct 31, 2006 | 13.19 | 13.43 | 13.01 | 13.20 | 17,172,984 | -0.04(-0.33%) |
Oct 30, 2006 | 12.93 | 13.28 | 12.91 | 13.25 | 16,779,882 | +0.23(+1.79%) |
Oct 27, 2006 | 12.93 | 13.09 | 12.80 | 13.01 | 16,173,589 | +0.13(+1.02%) |
Oct 26, 2006 | 12.54 | 12.98 | 12.37 | 12.88 | 25,249,668 | +0.49(+3.95%) |
Oct 25, 2006 | 12.52 | 12.59 | 12.35 | 12.39 | 7,274,238 | -0.13(-1.05%) |
Oct 24, 2006 | 12.51 | 12.58 | 12.44 | 12.52 | 8,938,199 | -0.08(-0.60%) |
Oct 23, 2006 | 12.45 | 12.64 | 11.91 | 12.60 | 16,121,525 | +0.48(+3.94%) |
Oct 20, 2006 | 12.52 | 12.52 | 11.96 | 12.12 | 12,707,786 | -0.11(-0.87%) |
Oct 19, 2006 | 12.39 | 12.48 | 12.21 | 12.23 | 7,557,641 | -0.06(-0.46%) |
Oct 18, 2006 | 12.23 | 12.39 | 12.20 | 12.29 | 10,706,128 | +0.06(+0.51%) |
Oct 17, 2006 | 12.12 | 12.25 | 12.00 | 12.22 | 7,431,065 | -0.02(-0.15%) |
Oct 16, 2006 | 12.34 | 12.34 | 12.06 | 12.24 | 10,011,312 | -0.23(-1.81%) |
Oct 13, 2006 | 12.39 | 12.51 | 12.32 | 12.47 | 5,535,923 | +0.03(+0.20%) |
Oct 12, 2006 | 12.44 | 12.55 | 12.35 | 12.44 | 6,231,058 | +0.00(+0.00%) |
Oct 11, 2006 | 12.29 | 12.52 | 12.18 | 12.44 | 8,436,830 | +0.12(+0.97%) |
Oct 10, 2006 | 12.09 | 12.40 | 12.07 | 12.32 | 11,990,838 | +0.23(+1.92%) |
Oct 09, 2006 | 12.03 | 12.11 | 11.87 | 12.09 | 15,792,745 | +0.11(+0.94%) |
Oct 06, 2006 | 12.10 | 12.18 | 11.95 | 11.98 | 10,250,613 | -0.12(-0.99%) |
Oct 05, 2006 | 12.16 | 12.16 | 11.84 | 12.10 | 13,824,523 | -0.11(-0.93%) |
Oct 04, 2006 | 12.07 | 12.25 | 12.06 | 12.21 | 9,273,348 | +0.14(+1.20%) |
Oct 03, 2006 | 11.87 | 12.12 | 11.77 | 12.07 | 13,725,969 | +0.18(+1.48%) |