Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.55 | 12.64 | 12.48 | 12.64 | 32,567 | +0.11(+0.88%) |
Dec 28, 2006 | 12.74 | 12.77 | 12.51 | 12.53 | 15,534 | -0.10(-0.79%) |
Dec 27, 2006 | 12.77 | 12.92 | 12.63 | 12.63 | 8,891 | -0.14(-1.10%) |
Dec 26, 2006 | 12.95 | 12.95 | 12.72 | 12.77 | 35,694 | +0.11(+0.87%) |
Dec 22, 2006 | 13.13 | 13.14 | 12.59 | 12.66 | 24,731 | -0.53(-4.02%) |
Dec 21, 2006 | 13.23 | 13.29 | 13.15 | 13.19 | 4,990 | +0.00(+0.00%) |
Dec 20, 2006 | 13.21 | 13.28 | 13.17 | 13.19 | 8,920 | -0.11(-0.83%) |
Dec 19, 2006 | 13.34 | 13.34 | 13.18 | 13.30 | 8,406 | +0.07(+0.53%) |
Dec 18, 2006 | 13.90 | 13.97 | 13.23 | 13.23 | 14,125 | -0.61(-4.41%) |
Dec 15, 2006 | 13.94 | 13.94 | 13.79 | 13.84 | 5,774 | -0.09(-0.65%) |
Dec 14, 2006 | 14.41 | 14.41 | 13.73 | 13.93 | 9,821 | -0.49(-3.40%) |
Dec 13, 2006 | 14.38 | 14.44 | 14.36 | 14.42 | 12,586 | +0.04(+0.28%) |
Dec 12, 2006 | 14.46 | 14.48 | 14.31 | 14.38 | 10,138 | +0.00(+0.00%) |
Dec 11, 2006 | 14.39 | 14.44 | 14.25 | 14.38 | 5,355 | +0.08(+0.56%) |
Dec 08, 2006 | 14.40 | 14.46 | 14.19 | 14.30 | 7,750 | -0.16(-1.11%) |
Dec 07, 2006 | 14.07 | 14.75 | 14.07 | 14.46 | 17,063 | +0.48(+3.42%) |
Dec 06, 2006 | 13.88 | 14.00 | 13.86 | 13.98 | 5,413 | +0.03(+0.23%) |
Dec 05, 2006 | 13.95 | 14.01 | 13.85 | 13.95 | 6,437 | +0.06(+0.43%) |
Dec 04, 2006 | 13.98 | 14.00 | 13.89 | 13.89 | 5,405 | -0.06(-0.43%) |
Dec 01, 2006 | 13.83 | 14.00 | 13.56 | 13.95 | 13,578 | +0.05(+0.36%) |
Nov 30, 2006 | 13.38 | 13.93 | 13.38 | 13.90 | 3,100 | +0.36(+2.66%) |
Nov 29, 2006 | 13.29 | 13.54 | 13.29 | 13.54 | 2,890 | +0.36(+2.73%) |
Nov 28, 2006 | 12.72 | 13.18 | 12.67 | 13.18 | 7,396 | +0.50(+3.94%) |
Nov 27, 2006 | 12.82 | 12.82 | 12.58 | 12.68 | 3,379 | -0.18(-1.40%) |
Nov 24, 2006 | 12.84 | 12.89 | 12.83 | 12.86 | 1,016 | +0.05(+0.39%) |
Nov 22, 2006 | 12.81 | 12.86 | 12.60 | 12.81 | 5,630 | -0.05(-0.39%) |
Nov 21, 2006 | 12.87 | 12.87 | 12.57 | 12.86 | 10,465 | -0.06(-0.46%) |
Nov 20, 2006 | 12.73 | 12.95 | 12.73 | 12.92 | 8,183 | +0.01(+0.08%) |
Nov 17, 2006 | 12.92 | 12.96 | 12.85 | 12.91 | 6,387 | -0.02(-0.15%) |
Nov 16, 2006 | 12.77 | 12.95 | 12.67 | 12.93 | 8,481 | +0.19(+1.49%) |
Nov 15, 2006 | 12.06 | 12.76 | 12.06 | 12.74 | 27,034 | +0.64(+5.29%) |
Nov 14, 2006 | 12.09 | 12.16 | 11.97 | 12.10 | 38,590 | -0.01(-0.08%) |
Nov 13, 2006 | 11.89 | 12.27 | 11.89 | 12.11 | 52,404 | +0.10(+0.83%) |
Nov 10, 2006 | 11.95 | 12.05 | 11.86 | 12.01 | 16,574 | -0.01(-0.08%) |
Nov 09, 2006 | 12.08 | 12.08 | 11.80 | 12.02 | 41,141 | -0.04(-0.33%) |
Nov 08, 2006 | 12.28 | 12.34 | 12.01 | 12.06 | 44,366 | -0.22(-1.79%) |
Nov 07, 2006 | 12.86 | 12.86 | 12.22 | 12.28 | 40,081 | -0.50(-3.91%) |
Nov 06, 2006 | 12.96 | 13.09 | 12.75 | 12.78 | 8,368 | -0.22(-1.69%) |
Nov 03, 2006 | 13.06 | 13.06 | 13.00 | 13.00 | 12,434 | -0.11(-0.84%) |
Nov 02, 2006 | 13.13 | 13.18 | 13.08 | 13.11 | 18,777 | -0.10(-0.76%) |
Nov 01, 2006 | 13.38 | 13.46 | 13.16 | 13.21 | 43,599 | -0.28(-2.08%) |
Oct 31, 2006 | 13.42 | 13.56 | 13.39 | 13.49 | 36,782 | -0.11(-0.81%) |
Oct 30, 2006 | 13.73 | 13.73 | 13.56 | 13.60 | 18,025 | -0.06(-0.44%) |
Oct 27, 2006 | 13.55 | 13.82 | 13.53 | 13.66 | 6,823 | +0.19(+1.41%) |
Oct 26, 2006 | 13.42 | 13.51 | 13.37 | 13.47 | 72,632 | -0.06(-0.44%) |
Oct 25, 2006 | 13.60 | 13.65 | 13.49 | 13.53 | 70,786 | -0.11(-0.81%) |
Oct 24, 2006 | 13.71 | 13.80 | 13.60 | 13.64 | 26,491 | -0.19(-1.37%) |
Oct 23, 2006 | 13.88 | 13.88 | 13.71 | 13.83 | 15,220 | -0.02(-0.14%) |
Oct 20, 2006 | 14.14 | 14.14 | 13.74 | 13.85 | 7,374 | -0.37(-2.60%) |
Oct 19, 2006 | 14.20 | 14.22 | 14.15 | 14.22 | 15,836 | +0.00(+0.00%) |
Oct 18, 2006 | 14.19 | 14.24 | 14.15 | 14.22 | 11,604 | +0.02(+0.14%) |
Oct 17, 2006 | 14.41 | 14.41 | 14.15 | 14.20 | 23,645 | -0.28(-1.93%) |
Oct 16, 2006 | 14.71 | 14.76 | 14.37 | 14.48 | 20,909 | -0.29(-1.96%) |
Oct 13, 2006 | 14.77 | 14.82 | 14.74 | 14.77 | 34,125 | +0.01(+0.07%) |
Oct 12, 2006 | 14.71 | 14.76 | 14.64 | 14.76 | 17,488 | +0.12(+0.82%) |
Oct 11, 2006 | 14.63 | 14.72 | 14.51 | 14.64 | 8,053 | -0.11(-0.75%) |
Oct 10, 2006 | 14.70 | 14.78 | 14.70 | 14.75 | 33,079 | +0.06(+0.41%) |
Oct 09, 2006 | 14.75 | 14.75 | 14.56 | 14.69 | 18,274 | -0.04(-0.27%) |
Oct 06, 2006 | 14.75 | 14.75 | 14.67 | 14.73 | 24,392 | -0.02(-0.14%) |
Oct 05, 2006 | 14.74 | 14.76 | 14.72 | 14.75 | 20,738 | -0.03(-0.20%) |
Oct 04, 2006 | 14.73 | 14.80 | 14.73 | 14.78 | 19,736 | +0.00(+0.00%) |
Oct 03, 2006 | 14.80 | 14.81 | 14.77 | 14.78 | 9,473 | -0.01(-0.07%) |