Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.35 | 13.41 | 13.23 | 13.40 | 3,749,746 | +0.05(+0.40%) |
Dec 28, 2006 | 13.17 | 13.35 | 13.11 | 13.35 | 4,714,783 | +0.14(+1.05%) |
Dec 27, 2006 | 12.92 | 13.22 | 12.90 | 13.21 | 3,559,915 | +0.31(+2.40%) |
Dec 26, 2006 | 13.02 | 13.16 | 12.79 | 12.90 | 3,077,397 | -0.19(-1.44%) |
Dec 22, 2006 | 13.08 | 13.15 | 12.89 | 13.09 | 3,980,878 | +0.09(+0.72%) |
Dec 21, 2006 | 12.95 | 13.05 | 12.85 | 13.00 | 6,205,627 | +0.05(+0.37%) |
Dec 20, 2006 | 13.07 | 13.39 | 12.92 | 12.95 | 7,995,116 | -0.08(-0.62%) |
Dec 19, 2006 | 12.89 | 13.16 | 12.77 | 13.03 | 7,439,127 | +0.07(+0.50%) |
Dec 18, 2006 | 13.15 | 13.21 | 12.89 | 12.97 | 9,176,195 | -0.25(-1.89%) |
Dec 15, 2006 | 13.53 | 13.57 | 13.15 | 13.21 | 6,156,779 | -0.27(-1.98%) |
Dec 14, 2006 | 13.52 | 13.58 | 13.41 | 13.48 | 9,283,818 | +0.04(+0.26%) |
Dec 13, 2006 | 13.33 | 13.49 | 13.24 | 13.45 | 6,806,889 | +0.14(+1.04%) |
Dec 12, 2006 | 13.42 | 13.42 | 13.18 | 13.31 | 7,574,947 | -0.16(-1.20%) |
Dec 11, 2006 | 13.43 | 13.58 | 13.35 | 13.47 | 7,548,339 | -0.10(-0.71%) |
Dec 08, 2006 | 13.76 | 13.80 | 13.53 | 13.56 | 5,921,278 | -0.08(-0.55%) |
Dec 07, 2006 | 13.68 | 13.75 | 13.50 | 13.64 | 6,319,207 | -0.11(-0.81%) |
Dec 06, 2006 | 13.85 | 13.96 | 13.69 | 13.75 | 6,416,505 | -0.15(-1.07%) |
Dec 05, 2006 | 13.92 | 13.97 | 13.64 | 13.90 | 8,082,485 | +0.05(+0.35%) |
Dec 04, 2006 | 13.75 | 13.86 | 13.62 | 13.85 | 5,798,167 | +0.10(+0.71%) |
Dec 01, 2006 | 13.62 | 13.79 | 13.47 | 13.75 | 7,641,666 | +0.09(+0.64%) |
Nov 30, 2006 | 13.49 | 13.77 | 13.41 | 13.67 | 8,750,863 | +0.21(+1.53%) |
Nov 29, 2006 | 13.25 | 13.51 | 13.15 | 13.46 | 7,068,600 | +0.26(+1.95%) |
Nov 28, 2006 | 12.95 | 13.29 | 12.95 | 13.20 | 5,804,918 | +0.26(+2.00%) |
Nov 27, 2006 | 13.09 | 13.21 | 12.93 | 12.94 | 9,344,977 | -0.10(-0.77%) |
Nov 24, 2006 | 12.93 | 13.05 | 12.89 | 13.04 | 2,291,467 | +0.16(+1.27%) |
Nov 22, 2006 | 13.06 | 13.07 | 12.65 | 12.88 | 7,384,720 | -0.17(-1.29%) |
Nov 21, 2006 | 12.87 | 13.10 | 12.80 | 13.05 | 7,560,650 | +0.26(+2.07%) |
Nov 20, 2006 | 12.59 | 12.84 | 12.53 | 12.78 | 6,378,380 | +0.12(+0.95%) |
Nov 17, 2006 | 12.53 | 12.78 | 12.32 | 12.66 | 9,069,763 | -0.02(-0.12%) |
Nov 16, 2006 | 13.17 | 13.23 | 12.63 | 12.68 | 7,440,319 | -0.39(-2.99%) |
Nov 15, 2006 | 12.78 | 13.24 | 12.76 | 13.07 | 9,466,897 | +0.31(+2.47%) |
Nov 14, 2006 | 12.82 | 12.87 | 12.65 | 12.75 | 5,812,066 | +0.05(+0.38%) |
Nov 13, 2006 | 12.75 | 12.79 | 12.59 | 12.71 | 6,030,887 | -0.20(-1.56%) |
Nov 10, 2006 | 13.02 | 13.08 | 12.83 | 12.91 | 7,744,921 | -0.23(-1.76%) |
Nov 09, 2006 | 13.04 | 13.22 | 12.88 | 13.14 | 11,001,426 | +0.26(+2.01%) |
Nov 08, 2006 | 12.50 | 12.89 | 12.46 | 12.88 | 7,750,084 | +0.36(+2.90%) |
Nov 07, 2006 | 12.75 | 12.79 | 12.47 | 12.52 | 7,290,996 | -0.17(-1.37%) |
Nov 06, 2006 | 12.59 | 12.80 | 12.55 | 12.69 | 7,584,876 | +0.07(+0.52%) |
Nov 03, 2006 | 12.46 | 12.66 | 12.43 | 12.63 | 8,926,397 | +0.40(+3.23%) |
Nov 02, 2006 | 12.31 | 12.38 | 12.02 | 12.23 | 12,910,452 | -0.15(-1.24%) |
Nov 01, 2006 | 12.83 | 12.93 | 12.35 | 12.38 | 13,045,081 | -0.75(-5.70%) |
Oct 31, 2006 | 12.89 | 13.19 | 12.73 | 13.13 | 9,001,852 | +0.19(+1.48%) |
Oct 30, 2006 | 13.28 | 13.28 | 12.88 | 12.94 | 5,495,550 | -0.33(-2.52%) |
Oct 27, 2006 | 13.46 | 13.52 | 13.22 | 13.28 | 5,196,110 | -0.18(-1.37%) |
Oct 26, 2006 | 13.48 | 13.53 | 13.22 | 13.46 | 6,181,799 | +0.01(+0.09%) |
Oct 25, 2006 | 12.86 | 13.57 | 12.66 | 13.45 | 8,830,687 | +0.59(+4.60%) |
Oct 24, 2006 | 12.59 | 12.90 | 12.42 | 12.85 | 9,086,045 | +0.18(+1.39%) |
Oct 23, 2006 | 12.27 | 12.76 | 12.20 | 12.68 | 9,376,351 | +0.29(+2.38%) |
Oct 20, 2006 | 12.42 | 12.50 | 12.26 | 12.38 | 7,264,785 | +0.08(+0.63%) |
Oct 19, 2006 | 12.11 | 12.38 | 12.07 | 12.31 | 6,198,875 | +0.31(+2.62%) |
Oct 18, 2006 | 12.05 | 12.26 | 11.86 | 11.99 | 5,672,672 | -0.06(-0.48%) |
Oct 17, 2006 | 12.44 | 12.46 | 11.81 | 12.05 | 8,472,472 | -0.32(-2.59%) |
Oct 16, 2006 | 11.83 | 12.41 | 11.69 | 12.37 | 8,750,863 | +0.60(+5.14%) |
Oct 13, 2006 | 11.43 | 11.77 | 11.40 | 11.76 | 11,402,929 | +0.37(+3.20%) |
Oct 12, 2006 | 11.19 | 11.42 | 11.14 | 11.40 | 6,616,264 | +0.30(+2.75%) |
Oct 11, 2006 | 11.31 | 11.36 | 11.09 | 11.09 | 8,305,675 | -0.21(-1.89%) |
Oct 10, 2006 | 11.22 | 11.38 | 11.11 | 11.31 | 6,975,671 | -0.02(-0.16%) |
Oct 09, 2006 | 11.26 | 11.57 | 11.26 | 11.33 | 9,396,604 | +0.15(+1.33%) |
Oct 06, 2006 | 10.95 | 11.20 | 10.87 | 11.18 | 6,233,823 | +0.11(+0.98%) |
Oct 05, 2006 | 11.09 | 11.33 | 10.95 | 11.07 | 7,991,542 | +0.34(+3.14%) |
Oct 04, 2006 | 10.60 | 10.80 | 10.15 | 10.73 | 11,094,752 | +0.17(+1.62%) |
Oct 03, 2006 | 10.90 | 10.96 | 10.52 | 10.56 | 10,602,305 | -0.60(-5.41%) |