Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.13 | 13.22 | 13.12 | 13.16 | 1,971,161 | -0.01(-0.07%) |
Dec 28, 2006 | 13.15 | 13.23 | 13.13 | 13.17 | 2,492,646 | +0.00(+0.02%) |
Dec 27, 2006 | 13.18 | 13.23 | 13.13 | 13.16 | 2,943,018 | +0.02(+0.16%) |
Dec 26, 2006 | 13.21 | 13.21 | 13.07 | 13.14 | 1,462,152 | -0.07(-0.55%) |
Dec 22, 2006 | 13.14 | 13.23 | 13.04 | 13.22 | 2,158,297 | +0.07(+0.50%) |
Dec 21, 2006 | 13.25 | 13.26 | 13.12 | 13.15 | 2,228,784 | -0.06(-0.49%) |
Dec 20, 2006 | 13.17 | 13.24 | 13.15 | 13.21 | 3,059,666 | +0.02(+0.16%) |
Dec 19, 2006 | 13.09 | 13.21 | 13.08 | 13.19 | 2,994,169 | +0.10(+0.73%) |
Dec 18, 2006 | 13.25 | 13.29 | 13.06 | 13.10 | 2,118,998 | -0.12(-0.89%) |
Dec 15, 2006 | 13.31 | 13.32 | 13.21 | 13.21 | 5,731,339 | -0.03(-0.21%) |
Dec 14, 2006 | 12.95 | 13.26 | 12.90 | 13.24 | 4,198,698 | +0.29(+2.28%) |
Dec 13, 2006 | 12.92 | 12.99 | 12.87 | 12.95 | 4,032,771 | +0.10(+0.77%) |
Dec 12, 2006 | 12.82 | 12.94 | 12.80 | 12.85 | 6,193,564 | +0.04(+0.28%) |
Dec 11, 2006 | 12.73 | 12.84 | 12.68 | 12.81 | 3,478,850 | +0.08(+0.64%) |
Dec 08, 2006 | 12.73 | 12.80 | 12.66 | 12.73 | 2,715,337 | +0.03(+0.21%) |
Dec 07, 2006 | 12.70 | 12.76 | 12.65 | 12.70 | 3,269,882 | -0.00(-0.03%) |
Dec 06, 2006 | 12.73 | 12.73 | 12.64 | 12.71 | 3,425,204 | -0.01(-0.10%) |
Dec 05, 2006 | 12.70 | 12.79 | 12.60 | 12.72 | 3,048,438 | +0.06(+0.51%) |
Dec 04, 2006 | 12.55 | 12.70 | 12.51 | 12.65 | 2,064,105 | +0.17(+1.37%) |
Dec 01, 2006 | 12.42 | 12.60 | 12.33 | 12.48 | 2,301,767 | -0.08(-0.66%) |
Nov 30, 2006 | 12.46 | 12.66 | 12.38 | 12.57 | 4,244,235 | +0.12(+1.00%) |
Nov 29, 2006 | 12.29 | 12.45 | 12.29 | 12.44 | 3,936,708 | +0.12(+1.00%) |
Nov 28, 2006 | 12.28 | 12.34 | 12.20 | 12.32 | 6,337,658 | +0.04(+0.31%) |
Nov 27, 2006 | 12.26 | 12.35 | 12.22 | 12.28 | 3,705,284 | +0.04(+0.29%) |
Nov 24, 2006 | 12.27 | 12.33 | 12.15 | 12.24 | 1,283,750 | -0.05(-0.40%) |
Nov 22, 2006 | 12.33 | 12.36 | 12.22 | 12.29 | 1,541,997 | -0.00(-0.01%) |
Nov 21, 2006 | 12.30 | 12.36 | 12.25 | 12.30 | 3,289,843 | +0.03(+0.25%) |
Nov 20, 2006 | 12.38 | 12.38 | 12.22 | 12.27 | 3,154,482 | -0.14(-1.11%) |
Nov 17, 2006 | 12.41 | 12.44 | 12.30 | 12.40 | 2,137,088 | -0.09(-0.73%) |
Nov 16, 2006 | 12.43 | 12.52 | 12.39 | 12.49 | 2,094,670 | +0.04(+0.33%) |
Nov 15, 2006 | 12.40 | 12.54 | 12.37 | 12.45 | 2,852,570 | +0.03(+0.23%) |
Nov 14, 2006 | 12.31 | 12.46 | 12.21 | 12.42 | 3,227,465 | +0.15(+1.25%) |
Nov 13, 2006 | 12.34 | 12.43 | 12.19 | 12.27 | 2,439,624 | -0.07(-0.60%) |
Nov 10, 2006 | 12.34 | 12.37 | 12.24 | 12.34 | 2,589,956 | +0.05(+0.39%) |
Nov 09, 2006 | 12.36 | 12.36 | 12.22 | 12.30 | 4,332,188 | +0.00(+0.01%) |
Nov 08, 2006 | 12.30 | 12.35 | 12.26 | 12.29 | 3,244,931 | -0.11(-0.90%) |
Nov 07, 2006 | 12.33 | 12.48 | 12.30 | 12.41 | 3,018,496 | +0.05(+0.42%) |
Nov 06, 2006 | 12.08 | 12.41 | 12.07 | 12.36 | 5,033,323 | +0.27(+2.27%) |
Nov 03, 2006 | 12.14 | 12.15 | 11.99 | 12.08 | 2,404,692 | -0.06(-0.49%) |
Nov 02, 2006 | 12.07 | 12.19 | 12.03 | 12.14 | 2,562,509 | -0.01(-0.08%) |
Nov 01, 2006 | 12.22 | 12.29 | 12.12 | 12.15 | 5,343,968 | -0.04(-0.29%) |
Oct 31, 2006 | 12.18 | 12.21 | 12.10 | 12.19 | 4,996,520 | +0.01(+0.05%) |
Oct 30, 2006 | 11.97 | 12.31 | 11.93 | 12.18 | 5,234,182 | +0.21(+1.80%) |
Oct 27, 2006 | 12.04 | 12.12 | 11.93 | 11.96 | 4,315,346 | -0.16(-1.30%) |
Oct 26, 2006 | 11.95 | 12.13 | 11.91 | 12.12 | 4,244,858 | +0.16(+1.34%) |
Oct 25, 2006 | 11.93 | 11.99 | 11.82 | 11.96 | 5,957,149 | -0.02(-0.17%) |
Oct 24, 2006 | 11.94 | 12.03 | 11.91 | 11.98 | 5,459,992 | -0.05(-0.41%) |
Oct 23, 2006 | 12.01 | 12.06 | 12.00 | 12.03 | 5,272,233 | +0.01(+0.07%) |
Oct 20, 2006 | 12.59 | 12.60 | 11.95 | 12.02 | 6,839,805 | -0.12(-0.96%) |
Oct 19, 2006 | 12.25 | 12.25 | 12.07 | 12.14 | 6,092,510 | -0.03(-0.28%) |
Oct 18, 2006 | 12.19 | 12.25 | 12.11 | 12.17 | 6,018,904 | +0.03(+0.22%) |
Oct 17, 2006 | 12.17 | 12.19 | 12.06 | 12.15 | 1,797,749 | -0.06(-0.51%) |
Oct 16, 2006 | 12.15 | 12.21 | 12.13 | 12.21 | 2,296,777 | +0.08(+0.63%) |
Oct 13, 2006 | 12.16 | 12.19 | 12.09 | 12.13 | 2,176,386 | -0.04(-0.36%) |
Oct 12, 2006 | 12.18 | 12.20 | 12.08 | 12.18 | 5,633,404 | +0.03(+0.22%) |
Oct 11, 2006 | 12.14 | 12.22 | 12.11 | 12.15 | 4,823,731 | +0.05(+0.44%) |
Oct 10, 2006 | 12.11 | 12.14 | 12.04 | 12.10 | 4,334,060 | -0.02(-0.20%) |
Oct 09, 2006 | 11.84 | 12.16 | 11.80 | 12.12 | 2,850,074 | +0.22(+1.86%) |
Oct 06, 2006 | 11.90 | 11.97 | 11.87 | 11.90 | 4,751,996 | -0.05(-0.42%) |
Oct 05, 2006 | 11.92 | 11.95 | 11.87 | 11.95 | 3,685,323 | -0.05(-0.43%) |
Oct 04, 2006 | 11.91 | 12.02 | 11.90 | 12.00 | 4,555,503 | +0.01(+0.11%) |
Oct 03, 2006 | 11.90 | 12.01 | 11.83 | 11.99 | 4,728,292 | +0.16(+1.38%) |