Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.46 | 12.46 | 12.18 | 12.26 | 1,345,389 | -0.23(-1.86%) |
Dec 28, 2006 | 12.62 | 12.65 | 12.41 | 12.49 | 736,667 | -0.17(-1.34%) |
Dec 27, 2006 | 12.60 | 12.75 | 12.53 | 12.66 | 690,086 | +0.11(+0.88%) |
Dec 26, 2006 | 12.33 | 12.56 | 12.28 | 12.55 | 494,221 | +0.32(+2.63%) |
Dec 22, 2006 | 12.16 | 12.33 | 12.16 | 12.23 | 444,213 | +0.04(+0.31%) |
Dec 21, 2006 | 12.25 | 12.43 | 12.15 | 12.19 | 748,364 | -0.12(-0.96%) |
Dec 20, 2006 | 12.32 | 12.51 | 12.30 | 12.31 | 872,408 | -0.05(-0.38%) |
Dec 19, 2006 | 12.37 | 12.41 | 12.27 | 12.35 | 967,380 | -0.07(-0.54%) |
Dec 18, 2006 | 12.43 | 12.60 | 12.37 | 12.42 | 1,137,467 | +0.02(+0.14%) |
Dec 15, 2006 | 12.70 | 12.75 | 12.40 | 12.40 | 1,274,434 | -0.26(-2.04%) |
Dec 14, 2006 | 12.67 | 12.87 | 12.66 | 12.66 | 560,664 | +0.01(+0.07%) |
Dec 13, 2006 | 12.79 | 12.91 | 12.64 | 12.65 | 706,136 | -0.06(-0.47%) |
Dec 12, 2006 | 12.89 | 12.94 | 12.65 | 12.71 | 589,403 | -0.16(-1.21%) |
Dec 11, 2006 | 12.75 | 13.00 | 12.75 | 12.87 | 591,162 | +0.06(+0.50%) |
Dec 08, 2006 | 12.76 | 12.93 | 12.73 | 12.81 | 717,682 | +0.01(+0.07%) |
Dec 07, 2006 | 12.80 | 12.94 | 12.75 | 12.80 | 582,646 | -0.01(-0.10%) |
Dec 06, 2006 | 13.01 | 13.01 | 12.78 | 12.81 | 661,771 | -0.26(-2.00%) |
Dec 05, 2006 | 13.29 | 13.30 | 13.03 | 13.07 | 650,493 | -0.18(-1.34%) |
Dec 04, 2006 | 12.86 | 13.27 | 12.86 | 13.25 | 725,097 | +0.40(+3.09%) |
Dec 01, 2006 | 13.08 | 13.14 | 12.67 | 12.85 | 1,404,204 | -0.25(-1.87%) |
Nov 30, 2006 | 13.10 | 13.17 | 12.88 | 13.10 | 1,013,503 | +0.01(+0.10%) |
Nov 29, 2006 | 12.87 | 13.17 | 12.84 | 13.08 | 1,110,219 | +0.32(+2.52%) |
Nov 28, 2006 | 12.94 | 12.94 | 12.67 | 12.76 | 1,272,538 | -0.19(-1.50%) |
Nov 27, 2006 | 13.55 | 13.57 | 12.86 | 12.96 | 1,332,549 | -0.60(-4.43%) |
Nov 24, 2006 | 13.31 | 13.56 | 13.31 | 13.56 | 443,787 | +0.10(+0.72%) |
Nov 22, 2006 | 13.27 | 13.52 | 13.10 | 13.46 | 638,022 | +0.14(+1.01%) |
Nov 21, 2006 | 13.34 | 13.46 | 13.24 | 13.33 | 1,656,870 | -0.07(-0.50%) |
Nov 20, 2006 | 13.38 | 13.45 | 13.24 | 13.39 | 682,354 | -0.03(-0.25%) |
Nov 17, 2006 | 13.54 | 13.55 | 13.31 | 13.43 | 846,505 | -0.11(-0.81%) |
Nov 16, 2006 | 13.50 | 13.59 | 13.38 | 13.54 | 816,265 | +0.06(+0.44%) |
Nov 15, 2006 | 13.01 | 13.52 | 13.01 | 13.48 | 878,931 | +0.47(+3.64%) |
Nov 14, 2006 | 13.09 | 13.10 | 12.89 | 13.00 | 1,156,423 | -0.08(-0.61%) |
Nov 13, 2006 | 13.26 | 13.26 | 13.06 | 13.08 | 794,461 | -0.21(-1.59%) |
Nov 10, 2006 | 13.00 | 13.34 | 12.98 | 13.30 | 713,731 | +0.28(+2.18%) |
Nov 09, 2006 | 13.29 | 13.29 | 12.98 | 13.01 | 927,968 | -0.27(-2.04%) |
Nov 08, 2006 | 13.13 | 13.36 | 12.95 | 13.28 | 909,031 | +0.13(+0.96%) |
Nov 07, 2006 | 13.31 | 13.50 | 13.10 | 13.16 | 940,809 | -0.14(-1.02%) |
Nov 06, 2006 | 13.14 | 13.35 | 13.08 | 13.29 | 1,267,658 | +0.22(+1.65%) |
Nov 03, 2006 | 13.25 | 13.25 | 13.03 | 13.08 | 1,368,641 | -0.16(-1.18%) |
Nov 02, 2006 | 13.52 | 13.63 | 13.10 | 13.23 | 2,074,267 | -0.43(-3.12%) |
Nov 01, 2006 | 14.07 | 14.30 | 13.48 | 13.66 | 4,127,980 | -1.85(-11.91%) |
Oct 31, 2006 | 15.84 | 16.03 | 15.46 | 15.51 | 905,511 | -0.46(-2.88%) |
Oct 30, 2006 | 15.73 | 16.02 | 15.67 | 15.97 | 687,722 | +0.24(+1.53%) |
Oct 27, 2006 | 15.86 | 16.04 | 15.70 | 15.73 | 768,011 | -0.24(-1.53%) |
Oct 26, 2006 | 15.84 | 16.00 | 15.55 | 15.97 | 598,795 | +0.15(+0.96%) |
Oct 25, 2006 | 15.15 | 15.89 | 15.15 | 15.82 | 860,299 | +0.67(+4.44%) |
Oct 24, 2006 | 15.18 | 15.37 | 15.07 | 15.15 | 550,768 | -0.14(-0.91%) |
Oct 23, 2006 | 14.96 | 15.34 | 14.86 | 15.29 | 544,738 | +0.28(+1.86%) |
Oct 20, 2006 | 15.55 | 15.55 | 14.97 | 15.01 | 1,041,276 | -0.45(-2.92%) |
Oct 19, 2006 | 15.64 | 15.65 | 15.37 | 15.46 | 472,202 | -0.20(-1.27%) |
Oct 18, 2006 | 15.71 | 15.95 | 15.57 | 15.66 | 397,815 | +0.00(+0.03%) |
Oct 17, 2006 | 15.63 | 15.76 | 15.39 | 15.65 | 340,042 | -0.07(-0.43%) |
Oct 16, 2006 | 15.58 | 15.76 | 15.45 | 15.72 | 250,443 | +0.10(+0.65%) |
Oct 13, 2006 | 15.63 | 15.73 | 15.38 | 15.62 | 309,033 | -0.00(-0.03%) |
Oct 12, 2006 | 15.17 | 15.65 | 15.16 | 15.62 | 485,319 | +0.52(+3.47%) |
Oct 11, 2006 | 15.45 | 15.45 | 15.05 | 15.10 | 346,863 | -0.39(-2.51%) |
Oct 10, 2006 | 15.50 | 15.55 | 15.24 | 15.49 | 274,145 | -0.03(-0.16%) |
Oct 09, 2006 | 15.37 | 15.56 | 15.19 | 15.51 | 279,570 | +0.07(+0.44%) |
Oct 06, 2006 | 15.60 | 15.72 | 15.36 | 15.45 | 165,573 | -0.27(-1.69%) |
Oct 05, 2006 | 15.57 | 15.74 | 15.47 | 15.71 | 557,157 | +0.22(+1.39%) |
Oct 04, 2006 | 15.00 | 15.54 | 14.89 | 15.50 | 599,453 | +0.57(+3.85%) |
Oct 03, 2006 | 14.72 | 15.04 | 14.70 | 14.92 | 386,622 | +0.10(+0.68%) |