Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.42 | 12.48 | 12.35 | 12.36 | 746,645 | -0.11(-0.92%) |
Dec 28, 2006 | 12.45 | 12.49 | 12.41 | 12.47 | 1,114,682 | -0.01(-0.05%) |
Dec 27, 2006 | 12.43 | 12.49 | 12.41 | 12.48 | 771,062 | +0.03(+0.22%) |
Dec 26, 2006 | 12.30 | 12.46 | 12.29 | 12.45 | 1,539,593 | +0.15(+1.26%) |
Dec 22, 2006 | 12.41 | 12.41 | 12.26 | 12.30 | 1,389,222 | -0.07(-0.54%) |
Dec 21, 2006 | 12.40 | 12.43 | 12.33 | 12.37 | 951,061 | +0.00(+0.00%) |
Dec 20, 2006 | 12.43 | 12.46 | 12.33 | 12.37 | 2,649,214 | -0.08(-0.65%) |
Dec 19, 2006 | 12.32 | 12.48 | 12.30 | 12.45 | 2,523,855 | +0.05(+0.38%) |
Dec 18, 2006 | 12.51 | 12.51 | 12.28 | 12.40 | 1,808,177 | -0.03(-0.22%) |
Dec 15, 2006 | 12.47 | 12.54 | 12.43 | 12.43 | 3,015,762 | -0.09(-0.70%) |
Dec 14, 2006 | 12.53 | 12.57 | 12.49 | 12.51 | 3,766,427 | -0.03(-0.21%) |
Dec 13, 2006 | 12.29 | 12.64 | 12.23 | 12.54 | 4,321,312 | +0.36(+2.98%) |
Dec 12, 2006 | 12.20 | 12.28 | 12.14 | 12.18 | 1,763,512 | -0.04(-0.33%) |
Dec 11, 2006 | 12.23 | 12.30 | 12.20 | 12.22 | 1,957,059 | -0.06(-0.49%) |
Dec 08, 2006 | 12.20 | 12.37 | 12.14 | 12.28 | 2,384,054 | +0.08(+0.66%) |
Dec 07, 2006 | 12.37 | 12.39 | 12.20 | 12.20 | 1,934,876 | -0.04(-0.33%) |
Dec 06, 2006 | 12.15 | 12.27 | 12.10 | 12.24 | 2,371,250 | -0.02(-0.16%) |
Dec 05, 2006 | 12.16 | 12.26 | 12.12 | 12.26 | 3,238,044 | +0.06(+0.50%) |
Dec 04, 2006 | 12.06 | 12.28 | 12.04 | 12.20 | 1,992,642 | +0.15(+1.23%) |
Dec 01, 2006 | 12.05 | 12.23 | 11.98 | 12.05 | 3,031,693 | -0.12(-0.99%) |
Nov 30, 2006 | 12.22 | 12.25 | 12.14 | 12.17 | 1,676,714 | -0.05(-0.38%) |
Nov 29, 2006 | 12.25 | 12.26 | 12.15 | 12.22 | 1,273,093 | -0.05(-0.38%) |
Nov 28, 2006 | 12.14 | 12.27 | 12.14 | 12.26 | 3,765,385 | +0.07(+0.55%) |
Nov 27, 2006 | 12.32 | 12.37 | 12.18 | 12.20 | 6,895,936 | -0.11(-0.93%) |
Nov 24, 2006 | 12.29 | 12.37 | 12.27 | 12.31 | 376,077 | -0.21(-1.72%) |
Nov 22, 2006 | 12.44 | 12.53 | 12.41 | 12.53 | 1,176,320 | +0.29(+2.36%) |
Nov 21, 2006 | 12.30 | 12.34 | 12.21 | 12.24 | 1,029,670 | -0.07(-0.55%) |
Nov 20, 2006 | 12.22 | 12.35 | 12.22 | 12.30 | 2,264,948 | +0.10(+0.83%) |
Nov 17, 2006 | 12.26 | 12.28 | 12.15 | 12.20 | 2,387,925 | -0.19(-1.52%) |
Nov 16, 2006 | 12.37 | 12.40 | 12.21 | 12.39 | 3,649,108 | +0.03(+0.22%) |
Nov 15, 2006 | 12.09 | 12.37 | 12.09 | 12.37 | 3,816,899 | +0.27(+2.22%) |
Nov 14, 2006 | 12.00 | 12.10 | 11.83 | 12.10 | 3,531,044 | +0.19(+1.64%) |
Nov 13, 2006 | 11.77 | 11.93 | 11.77 | 11.90 | 3,395,561 | +0.07(+0.57%) |
Nov 10, 2006 | 11.89 | 11.92 | 11.79 | 11.83 | 1,007,934 | -0.02(-0.17%) |
Nov 09, 2006 | 11.92 | 12.02 | 11.83 | 11.86 | 4,359,873 | -0.03(-0.28%) |
Nov 08, 2006 | 11.73 | 11.95 | 11.72 | 11.89 | 3,652,086 | -0.01(-0.11%) |
Nov 07, 2006 | 11.77 | 12.03 | 11.75 | 11.90 | 5,450,586 | +0.30(+2.61%) |
Nov 06, 2006 | 11.48 | 11.65 | 11.46 | 11.60 | 1,946,637 | +0.17(+1.53%) |
Nov 03, 2006 | 11.44 | 11.47 | 11.36 | 11.43 | 1,117,958 | +0.03(+0.29%) |
Nov 02, 2006 | 11.38 | 11.45 | 11.36 | 11.39 | 849,820 | +0.01(+0.06%) |
Nov 01, 2006 | 11.65 | 11.65 | 11.37 | 11.38 | 1,173,193 | -0.28(-2.36%) |
Oct 31, 2006 | 11.59 | 11.67 | 11.55 | 11.66 | 2,735,565 | +0.30(+2.66%) |
Oct 30, 2006 | 11.31 | 11.41 | 11.27 | 11.36 | 1,454,730 | +0.07(+0.65%) |
Oct 27, 2006 | 11.42 | 11.45 | 11.25 | 11.28 | 1,850,162 | -0.11(-0.94%) |
Oct 26, 2006 | 11.36 | 11.39 | 11.26 | 11.39 | 1,463,663 | +0.15(+1.37%) |
Oct 25, 2006 | 11.10 | 11.26 | 11.08 | 11.24 | 3,349,705 | -0.03(-0.30%) |
Oct 24, 2006 | 11.34 | 11.35 | 11.22 | 11.27 | 1,700,386 | -0.24(-2.04%) |
Oct 23, 2006 | 11.43 | 11.59 | 11.39 | 11.51 | 1,565,945 | -0.06(-0.52%) |
Oct 20, 2006 | 11.55 | 11.63 | 11.49 | 11.57 | 1,678,649 | -0.07(-0.58%) |
Oct 19, 2006 | 11.59 | 11.73 | 11.53 | 11.63 | 1,964,950 | +0.08(+0.70%) |
Oct 18, 2006 | 11.80 | 11.84 | 11.53 | 11.55 | 3,146,034 | -0.15(-1.32%) |
Oct 17, 2006 | 11.96 | 11.97 | 11.68 | 11.71 | 2,056,513 | -0.18(-1.53%) |
Oct 16, 2006 | 11.75 | 11.91 | 11.75 | 11.89 | 2,336,114 | +0.06(+0.51%) |
Oct 13, 2006 | 11.82 | 11.85 | 11.72 | 11.83 | 1,433,737 | -0.08(-0.68%) |
Oct 12, 2006 | 11.80 | 11.92 | 11.69 | 11.91 | 2,108,324 | +0.24(+2.01%) |
Oct 11, 2006 | 11.32 | 11.75 | 11.31 | 11.67 | 2,058,895 | +0.28(+2.42%) |
Oct 10, 2006 | 11.44 | 11.45 | 11.34 | 11.40 | 699,300 | -0.05(-0.41%) |
Oct 09, 2006 | 11.32 | 11.47 | 11.32 | 11.45 | 2,978,690 | +0.12(+1.07%) |
Oct 06, 2006 | 11.44 | 11.44 | 11.29 | 11.32 | 3,253,081 | -0.24(-2.03%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.53 | 11.56 | 1,203,267 | -0.13(-1.15%) |
Oct 04, 2006 | 11.53 | 11.71 | 11.51 | 11.69 | 1,192,846 | +0.19(+1.69%) |
Oct 03, 2006 | 11.42 | 11.57 | 11.38 | 11.50 | 1,589,915 | -0.05(-0.46%) |