Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.44 | 13.45 | 13.33 | 13.35 | 1,893,080 | -0.08(-0.60%) |
Dec 28, 2006 | 13.38 | 13.48 | 13.33 | 13.44 | 1,771,280 | -0.01(-0.04%) |
Dec 27, 2006 | 13.40 | 13.46 | 13.33 | 13.44 | 2,915,616 | +0.10(+0.78%) |
Dec 26, 2006 | 13.28 | 13.37 | 13.24 | 13.34 | 1,609,282 | +0.03(+0.26%) |
Dec 22, 2006 | 13.42 | 13.44 | 13.15 | 13.30 | 3,628,993 | -0.14(-1.08%) |
Dec 21, 2006 | 13.53 | 13.58 | 13.34 | 13.45 | 5,715,126 | +0.00(+0.00%) |
Dec 20, 2006 | 13.55 | 13.56 | 13.41 | 13.45 | 2,914,408 | -0.12(-0.90%) |
Dec 19, 2006 | 13.54 | 13.64 | 13.48 | 13.57 | 1,623,774 | +0.01(+0.04%) |
Dec 18, 2006 | 13.65 | 13.70 | 13.48 | 13.56 | 2,087,857 | -0.09(-0.64%) |
Dec 15, 2006 | 13.64 | 13.73 | 13.58 | 13.65 | 3,259,797 | -0.02(-0.13%) |
Dec 14, 2006 | 13.60 | 13.70 | 13.50 | 13.67 | 2,229,497 | +0.03(+0.21%) |
Dec 13, 2006 | 13.58 | 13.67 | 13.54 | 13.64 | 2,229,670 | +0.03(+0.21%) |
Dec 12, 2006 | 13.62 | 13.67 | 13.51 | 13.61 | 2,878,524 | -0.07(-0.51%) |
Dec 11, 2006 | 13.68 | 13.70 | 13.51 | 13.68 | 2,498,286 | +0.00(+0.00%) |
Dec 08, 2006 | 13.84 | 13.86 | 13.64 | 13.68 | 2,066,464 | -0.18(-1.30%) |
Dec 07, 2006 | 13.85 | 13.94 | 13.82 | 13.86 | 4,877,705 | +0.01(+0.08%) |
Dec 06, 2006 | 13.88 | 13.88 | 13.76 | 13.85 | 4,215,912 | +0.03(+0.21%) |
Dec 05, 2006 | 13.87 | 13.89 | 13.78 | 13.82 | 2,409,782 | -0.05(-0.38%) |
Dec 04, 2006 | 13.74 | 13.91 | 13.73 | 13.87 | 2,689,958 | +0.10(+0.76%) |
Dec 01, 2006 | 13.73 | 13.83 | 13.62 | 13.77 | 5,754,115 | -0.14(-1.04%) |
Nov 30, 2006 | 13.83 | 13.99 | 13.79 | 13.91 | 3,052,598 | +0.03(+0.25%) |
Nov 29, 2006 | 13.76 | 13.89 | 13.69 | 13.88 | 2,668,220 | +0.08(+0.59%) |
Nov 28, 2006 | 13.60 | 13.82 | 13.51 | 13.80 | 3,588,278 | +0.13(+0.93%) |
Nov 27, 2006 | 13.88 | 13.90 | 13.63 | 13.67 | 2,407,885 | -0.19(-1.34%) |
Nov 24, 2006 | 13.80 | 13.89 | 13.74 | 13.85 | 948,179 | -0.06(-0.46%) |
Nov 22, 2006 | 13.78 | 13.93 | 13.76 | 13.92 | 2,298,506 | +0.10(+0.76%) |
Nov 21, 2006 | 13.67 | 13.84 | 13.62 | 13.81 | 2,011,775 | +0.10(+0.76%) |
Nov 20, 2006 | 13.88 | 13.88 | 13.70 | 13.71 | 2,224,839 | -0.13(-0.96%) |
Nov 17, 2006 | 13.74 | 13.88 | 13.74 | 13.84 | 2,804,857 | +0.06(+0.42%) |
Nov 16, 2006 | 13.77 | 13.83 | 13.72 | 13.78 | 1,368,614 | +0.08(+0.55%) |
Nov 15, 2006 | 13.59 | 13.74 | 13.55 | 13.71 | 1,647,582 | +0.03(+0.25%) |
Nov 14, 2006 | 13.49 | 13.69 | 13.35 | 13.67 | 3,318,799 | +0.17(+1.29%) |
Nov 13, 2006 | 13.38 | 13.71 | 13.36 | 13.50 | 2,332,320 | +0.05(+0.39%) |
Nov 10, 2006 | 13.39 | 13.48 | 13.38 | 13.45 | 2,451,015 | +0.03(+0.22%) |
Nov 09, 2006 | 13.43 | 13.49 | 13.07 | 13.42 | 3,926,421 | -0.06(-0.43%) |
Nov 08, 2006 | 13.39 | 13.56 | 13.34 | 13.48 | 4,617,025 | -0.02(-0.13%) |
Nov 07, 2006 | 13.04 | 13.71 | 13.02 | 13.49 | 12,604,779 | +0.81(+6.35%) |
Nov 06, 2006 | 12.47 | 12.72 | 12.47 | 12.69 | 2,192,750 | +0.23(+1.86%) |
Nov 03, 2006 | 12.61 | 12.66 | 12.44 | 12.46 | 1,775,248 | -0.10(-0.83%) |
Nov 02, 2006 | 12.51 | 12.58 | 12.44 | 12.56 | 1,903,604 | -0.02(-0.14%) |
Nov 01, 2006 | 12.71 | 12.72 | 12.51 | 12.58 | 1,932,760 | -0.09(-0.73%) |
Oct 31, 2006 | 12.58 | 12.71 | 12.55 | 12.67 | 2,614,738 | +0.16(+1.30%) |
Oct 30, 2006 | 12.43 | 12.53 | 12.39 | 12.51 | 2,884,390 | +0.09(+0.70%) |
Oct 27, 2006 | 12.56 | 12.59 | 12.40 | 12.42 | 2,186,022 | -0.20(-1.56%) |
Oct 26, 2006 | 12.69 | 12.69 | 12.58 | 12.62 | 2,398,741 | -0.10(-0.82%) |
Oct 25, 2006 | 12.70 | 12.78 | 12.62 | 12.72 | 3,690,238 | +0.07(+0.55%) |
Oct 24, 2006 | 12.63 | 12.69 | 12.58 | 12.65 | 2,838,326 | -0.05(-0.41%) |
Oct 23, 2006 | 12.55 | 12.71 | 12.47 | 12.71 | 1,529,577 | +0.11(+0.87%) |
Oct 20, 2006 | 12.72 | 12.75 | 12.56 | 12.60 | 2,176,706 | -0.09(-0.69%) |
Oct 19, 2006 | 12.65 | 12.69 | 12.38 | 12.68 | 5,966,145 | -0.03(-0.27%) |
Oct 18, 2006 | 12.75 | 12.78 | 12.65 | 12.72 | 3,098,144 | +0.05(+0.41%) |
Oct 17, 2006 | 12.75 | 12.75 | 12.57 | 12.67 | 1,198,508 | -0.12(-0.91%) |
Oct 16, 2006 | 12.72 | 12.78 | 12.67 | 12.78 | 944,211 | +0.02(+0.18%) |
Oct 13, 2006 | 12.78 | 12.82 | 12.64 | 12.76 | 2,206,207 | -0.01(-0.05%) |
Oct 12, 2006 | 12.52 | 12.77 | 12.52 | 12.76 | 2,328,352 | +0.30(+2.42%) |
Oct 11, 2006 | 12.47 | 12.51 | 12.39 | 12.46 | 2,383,387 | -0.05(-0.42%) |
Oct 10, 2006 | 12.50 | 12.58 | 12.39 | 12.51 | 1,692,610 | +0.05(+0.37%) |
Oct 09, 2006 | 12.42 | 12.57 | 12.36 | 12.47 | 1,963,814 | +0.00(+0.00%) |
Oct 06, 2006 | 12.58 | 12.58 | 12.38 | 12.47 | 1,613,077 | -0.15(-1.19%) |
Oct 05, 2006 | 12.38 | 12.64 | 12.35 | 12.62 | 1,737,983 | +0.21(+1.68%) |
Oct 04, 2006 | 12.29 | 12.54 | 12.17 | 12.41 | 2,895,776 | +0.01(+0.09%) |
Oct 03, 2006 | 12.61 | 12.61 | 12.36 | 12.40 | 4,313,387 | -0.19(-1.52%) |