Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.78 | 12.86 | 12.73 | 12.86 | 2,390,000 | +0.06(+0.48%) |
Dec 28, 2006 | 12.85 | 12.86 | 12.75 | 12.80 | 2,410,000 | +0.02(+0.17%) |
Dec 27, 2006 | 12.74 | 12.80 | 12.68 | 12.78 | 1,885,000 | +0.16(+1.24%) |
Dec 26, 2006 | 12.69 | 12.74 | 12.59 | 12.62 | 2,273,000 | +0.03(+0.27%) |
Dec 22, 2006 | 12.50 | 12.59 | 12.44 | 12.59 | 3,586,000 | +0.24(+1.94%) |
Dec 21, 2006 | 12.42 | 12.47 | 12.31 | 12.35 | 3,443,000 | -0.11(-0.88%) |
Dec 20, 2006 | 12.53 | 12.55 | 12.36 | 12.46 | 8,357,000 | -0.19(-1.50%) |
Dec 19, 2006 | 12.42 | 12.69 | 12.41 | 12.65 | 9,772,000 | +0.20(+1.63%) |
Dec 18, 2006 | 12.55 | 12.63 | 12.26 | 12.45 | 17,189,000 | -0.37(-2.87%) |
Dec 15, 2006 | 13.66 | 13.66 | 12.75 | 12.81 | 15,330,000 | -0.90(-6.58%) |
Dec 14, 2006 | 13.79 | 13.83 | 13.70 | 13.72 | 2,041,000 | -0.03(-0.24%) |
Dec 13, 2006 | 13.63 | 13.79 | 13.55 | 13.75 | 3,561,000 | -0.06(-0.46%) |
Dec 12, 2006 | 13.83 | 13.88 | 13.77 | 13.81 | 2,194,000 | -0.00(-0.01%) |
Dec 11, 2006 | 13.66 | 13.88 | 13.65 | 13.81 | 3,395,000 | +0.13(+0.99%) |
Dec 08, 2006 | 13.88 | 13.97 | 13.64 | 13.68 | 5,636,000 | -0.21(-1.48%) |
Dec 07, 2006 | 13.64 | 13.90 | 13.43 | 13.89 | 5,499,000 | +0.32(+2.33%) |
Dec 06, 2006 | 13.67 | 13.81 | 13.51 | 13.57 | 6,175,000 | -0.25(-1.78%) |
Dec 05, 2006 | 14.14 | 14.17 | 13.75 | 13.82 | 5,819,000 | -0.27(-1.91%) |
Dec 04, 2006 | 13.97 | 14.09 | 13.91 | 14.09 | 2,520,000 | +0.13(+0.91%) |
Dec 01, 2006 | 14.04 | 14.05 | 13.90 | 13.96 | 4,149,000 | -0.01(-0.07%) |
Nov 30, 2006 | 13.84 | 13.97 | 13.79 | 13.97 | 4,923,000 | +0.40(+2.95%) |
Nov 29, 2006 | 13.63 | 13.71 | 13.51 | 13.57 | 4,715,000 | -0.17(-1.21%) |
Nov 28, 2006 | 13.53 | 13.74 | 13.40 | 13.73 | 5,954,000 | +0.24(+1.77%) |
Nov 27, 2006 | 13.50 | 13.54 | 13.43 | 13.49 | 2,921,000 | +0.08(+0.63%) |
Nov 24, 2006 | 13.48 | 13.49 | 13.38 | 13.41 | 2,422,000 | +0.38(+2.90%) |
Nov 22, 2006 | 13.08 | 13.21 | 12.96 | 13.03 | 3,126,000 | +0.00(+0.02%) |
Nov 21, 2006 | 13.00 | 13.07 | 12.93 | 13.03 | 4,085,000 | +0.32(+2.56%) |
Nov 20, 2006 | 12.91 | 12.96 | 12.70 | 12.71 | 3,309,000 | -0.06(-0.46%) |
Nov 17, 2006 | 12.72 | 12.84 | 12.67 | 12.76 | 3,239,000 | +0.01(+0.07%) |
Nov 16, 2006 | 13.09 | 13.12 | 12.73 | 12.76 | 5,420,000 | -0.11(-0.84%) |
Nov 15, 2006 | 12.59 | 12.92 | 12.57 | 12.86 | 6,295,000 | +0.09(+0.68%) |
Nov 14, 2006 | 12.96 | 12.97 | 12.70 | 12.78 | 5,012,000 | -0.08(-0.65%) |
Nov 13, 2006 | 12.72 | 12.90 | 12.69 | 12.86 | 3,321,000 | -0.11(-0.83%) |
Nov 10, 2006 | 13.00 | 13.07 | 12.83 | 12.97 | 3,935,000 | -0.06(-0.47%) |
Nov 09, 2006 | 12.75 | 13.04 | 12.71 | 13.03 | 6,290,000 | +0.61(+4.92%) |
Nov 08, 2006 | 12.60 | 12.69 | 12.38 | 12.42 | 3,494,000 | -0.18(-1.41%) |
Nov 07, 2006 | 12.62 | 12.71 | 12.56 | 12.60 | 4,536,000 | -0.01(-0.12%) |
Nov 06, 2006 | 12.52 | 12.73 | 12.50 | 12.61 | 3,112,000 | +0.06(+0.46%) |
Nov 03, 2006 | 12.48 | 12.61 | 12.41 | 12.55 | 3,447,000 | +0.04(+0.30%) |
Nov 02, 2006 | 12.50 | 12.60 | 12.49 | 12.52 | 3,494,000 | +0.07(+0.57%) |
Nov 01, 2006 | 12.49 | 12.51 | 12.29 | 12.44 | 4,034,000 | +0.18(+1.43%) |
Oct 31, 2006 | 12.02 | 12.27 | 12.00 | 12.27 | 3,581,000 | +0.16(+1.34%) |
Oct 30, 2006 | 12.12 | 12.23 | 12.07 | 12.11 | 3,466,000 | +0.10(+0.79%) |
Oct 27, 2006 | 12.12 | 12.13 | 11.94 | 12.01 | 1,943,000 | -0.10(-0.78%) |
Oct 26, 2006 | 12.06 | 12.20 | 12.04 | 12.11 | 4,842,000 | +0.21(+1.77%) |
Oct 25, 2006 | 11.75 | 11.92 | 11.67 | 11.89 | 3,547,000 | +0.11(+0.90%) |
Oct 24, 2006 | 11.39 | 11.82 | 11.22 | 11.79 | 3,779,000 | +0.15(+1.29%) |
Oct 23, 2006 | 11.63 | 11.73 | 11.56 | 11.64 | 2,789,000 | -0.24(-2.00%) |
Oct 20, 2006 | 11.98 | 12.05 | 11.80 | 11.88 | 1,949,000 | -0.19(-1.60%) |
Oct 19, 2006 | 11.91 | 12.07 | 11.90 | 12.07 | 2,959,000 | +0.35(+2.97%) |
Oct 18, 2006 | 11.81 | 11.88 | 11.67 | 11.72 | 2,932,000 | +0.03(+0.29%) |
Oct 17, 2006 | 11.90 | 11.90 | 11.56 | 11.69 | 4,617,000 | -0.16(-1.33%) |
Oct 16, 2006 | 11.78 | 11.85 | 11.73 | 11.85 | 5,365,000 | +0.21(+1.76%) |
Oct 13, 2006 | 11.51 | 11.64 | 11.45 | 11.64 | 2,600,000 | +0.35(+3.09%) |
Oct 12, 2006 | 11.11 | 11.35 | 11.11 | 11.29 | 1,273,000 | +0.12(+1.06%) |
Oct 11, 2006 | 11.28 | 11.42 | 11.15 | 11.17 | 2,093,000 | +0.05(+0.49%) |
Oct 10, 2006 | 11.14 | 11.27 | 11.06 | 11.12 | 1,644,000 | -0.16(-1.42%) |
Oct 09, 2006 | 11.40 | 11.41 | 11.21 | 11.28 | 1,821,000 | +0.18(+1.65%) |
Oct 06, 2006 | 10.96 | 11.14 | 10.78 | 11.10 | 2,112,000 | +0.02(+0.15%) |
Oct 05, 2006 | 11.09 | 11.10 | 10.90 | 11.08 | 3,305,000 | +0.28(+2.57%) |
Oct 04, 2006 | 10.93 | 10.93 | 10.54 | 10.80 | 6,287,000 | -0.01(-0.09%) |
Oct 03, 2006 | 11.14 | 11.14 | 10.79 | 10.81 | 4,700,000 | -0.62(-5.47%) |