Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.58 | 12.59 | 12.46 | 12.47 | 1,965,967 | -0.12(-0.99%) |
Dec 28, 2006 | 12.56 | 12.62 | 12.53 | 12.59 | 2,650,277 | +0.03(+0.25%) |
Dec 27, 2006 | 12.45 | 12.64 | 12.42 | 12.56 | 3,576,493 | +0.07(+0.53%) |
Dec 26, 2006 | 12.41 | 12.55 | 12.41 | 12.50 | 717,093 | +0.06(+0.44%) |
Dec 22, 2006 | 12.64 | 12.66 | 12.37 | 12.44 | 2,732,753 | -0.12(-0.97%) |
Dec 21, 2006 | 12.64 | 12.66 | 12.52 | 12.56 | 2,813,503 | -0.11(-0.89%) |
Dec 20, 2006 | 12.76 | 12.89 | 12.65 | 12.68 | 4,237,682 | -0.09(-0.70%) |
Dec 19, 2006 | 12.89 | 12.93 | 12.63 | 12.76 | 4,007,853 | -0.18(-1.37%) |
Dec 18, 2006 | 13.01 | 13.04 | 12.93 | 12.94 | 2,817,644 | -0.07(-0.53%) |
Dec 15, 2006 | 13.13 | 13.13 | 13.00 | 13.01 | 2,456,337 | -0.11(-0.86%) |
Dec 14, 2006 | 13.07 | 13.31 | 13.05 | 13.12 | 5,292,962 | -0.00(-0.02%) |
Dec 13, 2006 | 13.35 | 13.41 | 13.12 | 13.13 | 2,380,418 | -0.15(-1.16%) |
Dec 12, 2006 | 13.46 | 13.47 | 13.25 | 13.28 | 1,873,828 | -0.23(-1.74%) |
Dec 11, 2006 | 13.42 | 13.54 | 13.37 | 13.52 | 1,060,801 | +0.12(+0.86%) |
Dec 08, 2006 | 13.43 | 13.49 | 13.32 | 13.40 | 2,516,382 | -0.08(-0.56%) |
Dec 07, 2006 | 13.58 | 13.60 | 13.45 | 13.47 | 2,941,876 | -0.10(-0.77%) |
Dec 06, 2006 | 13.75 | 13.75 | 13.47 | 13.58 | 3,136,161 | -0.27(-1.97%) |
Dec 05, 2006 | 13.74 | 13.91 | 13.72 | 13.85 | 3,070,249 | +0.12(+0.84%) |
Dec 04, 2006 | 13.58 | 13.79 | 13.58 | 13.74 | 1,927,317 | +0.20(+1.48%) |
Dec 01, 2006 | 13.54 | 13.67 | 13.47 | 13.54 | 3,782,511 | -0.10(-0.76%) |
Nov 30, 2006 | 13.48 | 13.71 | 13.46 | 13.64 | 2,366,269 | +0.13(+0.97%) |
Nov 29, 2006 | 13.53 | 13.57 | 13.38 | 13.51 | 2,033,949 | +0.03(+0.24%) |
Nov 28, 2006 | 13.59 | 13.71 | 13.43 | 13.48 | 2,979,836 | -0.21(-1.50%) |
Nov 27, 2006 | 13.78 | 13.78 | 13.61 | 13.68 | 2,391,806 | -0.08(-0.57%) |
Nov 24, 2006 | 13.63 | 13.79 | 13.62 | 13.76 | 1,313,750 | +0.15(+1.13%) |
Nov 22, 2006 | 13.54 | 13.62 | 13.50 | 13.61 | 1,106,007 | +0.07(+0.53%) |
Nov 21, 2006 | 13.50 | 13.58 | 13.33 | 13.54 | 1,906,957 | +0.04(+0.28%) |
Nov 20, 2006 | 13.43 | 13.59 | 13.35 | 13.50 | 1,958,375 | +0.06(+0.41%) |
Nov 17, 2006 | 13.47 | 13.56 | 13.42 | 13.44 | 1,458,342 | -0.10(-0.75%) |
Nov 16, 2006 | 13.59 | 13.65 | 13.39 | 13.54 | 3,694,858 | +0.02(+0.13%) |
Nov 15, 2006 | 13.63 | 13.71 | 13.32 | 13.53 | 4,552,748 | -0.08(-0.57%) |
Nov 14, 2006 | 13.85 | 13.85 | 13.45 | 13.61 | 3,468,136 | -0.14(-1.01%) |
Nov 13, 2006 | 14.42 | 14.13 | 13.69 | 13.74 | 3,835,654 | -0.13(-0.92%) |
Nov 10, 2006 | 13.92 | 13.93 | 13.75 | 13.87 | 2,765,191 | -0.08(-0.60%) |
Nov 09, 2006 | 14.10 | 14.14 | 13.92 | 13.96 | 1,539,783 | -0.14(-0.99%) |
Nov 08, 2006 | 14.07 | 14.12 | 13.98 | 14.09 | 1,622,949 | +0.03(+0.21%) |
Nov 07, 2006 | 14.04 | 14.12 | 13.96 | 14.07 | 1,968,037 | +0.05(+0.35%) |
Nov 06, 2006 | 13.84 | 14.08 | 13.81 | 14.02 | 2,451,851 | +0.22(+1.60%) |
Nov 03, 2006 | 13.85 | 13.92 | 13.69 | 13.80 | 2,115,045 | -0.01(-0.06%) |
Nov 02, 2006 | 13.59 | 13.86 | 13.49 | 13.81 | 3,147,894 | +0.19(+1.36%) |
Nov 01, 2006 | 13.73 | 13.83 | 13.48 | 13.62 | 2,502,579 | -0.19(-1.34%) |
Oct 31, 2006 | 13.81 | 13.95 | 13.76 | 13.81 | 3,061,277 | +0.03(+0.25%) |
Oct 30, 2006 | 13.58 | 13.78 | 13.35 | 13.77 | 2,704,110 | +0.13(+0.93%) |
Oct 27, 2006 | 13.75 | 13.82 | 13.60 | 13.64 | 3,281,443 | -0.19(-1.40%) |
Oct 26, 2006 | 13.83 | 13.88 | 13.74 | 13.84 | 2,701,695 | +0.07(+0.50%) |
Oct 25, 2006 | 13.69 | 13.79 | 13.64 | 13.77 | 3,634,123 | +0.05(+0.36%) |
Oct 24, 2006 | 13.74 | 13.74 | 13.61 | 13.72 | 4,731,503 | +0.10(+0.70%) |
Oct 23, 2006 | 13.49 | 13.74 | 13.49 | 13.62 | 3,047,818 | +0.14(+1.08%) |
Oct 20, 2006 | 13.47 | 13.66 | 13.42 | 13.48 | 5,614,584 | +0.40(+3.06%) |
Oct 19, 2006 | 13.02 | 13.20 | 12.92 | 13.08 | 3,883,967 | +0.06(+0.47%) |
Oct 18, 2006 | 12.73 | 13.06 | 12.71 | 13.02 | 5,893,760 | +0.46(+3.69%) |
Oct 17, 2006 | 12.62 | 12.63 | 12.41 | 12.55 | 3,172,740 | -0.07(-0.53%) |
Oct 16, 2006 | 12.40 | 12.65 | 12.37 | 12.62 | 2,322,098 | +0.28(+2.25%) |
Oct 13, 2006 | 12.15 | 12.42 | 12.12 | 12.34 | 3,305,254 | +0.15(+1.21%) |
Oct 12, 2006 | 12.01 | 12.21 | 11.93 | 12.19 | 3,877,410 | +0.21(+1.79%) |
Oct 11, 2006 | 12.11 | 12.17 | 11.86 | 11.98 | 3,342,869 | -0.13(-1.10%) |
Oct 10, 2006 | 12.27 | 12.27 | 12.04 | 12.11 | 2,591,957 | -0.17(-1.39%) |
Oct 09, 2006 | 12.20 | 12.38 | 12.14 | 12.28 | 943,471 | +0.05(+0.43%) |
Oct 06, 2006 | 12.29 | 12.34 | 12.15 | 12.23 | 2,910,128 | -0.14(-1.10%) |
Oct 05, 2006 | 12.19 | 12.40 | 12.10 | 12.37 | 2,995,020 | +0.22(+1.84%) |
Oct 04, 2006 | 11.83 | 12.19 | 11.81 | 12.14 | 4,001,642 | +0.13(+1.11%) |
Oct 03, 2006 | 12.16 | 12.16 | 12.00 | 12.01 | 2,461,513 | -0.16(-1.29%) |