Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.52 | 11.57 | 11.44 | 11.44 | 540,182 | -0.11(-0.93%) |
Dec 28, 2006 | 11.59 | 11.60 | 11.52 | 11.54 | 560,487 | -0.01(-0.09%) |
Dec 27, 2006 | 11.48 | 11.56 | 11.48 | 11.55 | 499,571 | +0.13(+1.11%) |
Dec 26, 2006 | 11.26 | 11.46 | 11.25 | 11.43 | 589,452 | +0.13(+1.13%) |
Dec 22, 2006 | 11.24 | 11.34 | 11.22 | 11.30 | 411,780 | +0.05(+0.45%) |
Dec 21, 2006 | 11.29 | 11.38 | 11.22 | 11.25 | 507,036 | -0.04(-0.33%) |
Dec 20, 2006 | 11.32 | 11.38 | 11.29 | 11.29 | 366,392 | -0.02(-0.21%) |
Dec 19, 2006 | 11.39 | 11.43 | 11.28 | 11.31 | 518,085 | -0.08(-0.68%) |
Dec 18, 2006 | 11.53 | 11.54 | 11.39 | 11.39 | 525,849 | -0.06(-0.56%) |
Dec 15, 2006 | 11.49 | 11.54 | 11.42 | 11.45 | 567,057 | -0.02(-0.15%) |
Dec 14, 2006 | 11.37 | 11.55 | 11.37 | 11.47 | 530,029 | +0.10(+0.85%) |
Dec 13, 2006 | 11.39 | 11.45 | 11.30 | 11.37 | 510,023 | -0.03(-0.29%) |
Dec 12, 2006 | 11.55 | 11.55 | 11.40 | 11.40 | 378,336 | -0.13(-1.16%) |
Dec 11, 2006 | 11.43 | 11.55 | 11.40 | 11.54 | 536,897 | +0.15(+1.32%) |
Dec 08, 2006 | 11.35 | 11.42 | 11.30 | 11.39 | 434,176 | +0.08(+0.68%) |
Dec 07, 2006 | 11.42 | 11.42 | 11.30 | 11.31 | 454,780 | -0.11(-0.94%) |
Dec 06, 2006 | 11.38 | 11.50 | 11.30 | 11.42 | 754,284 | +0.10(+0.86%) |
Dec 05, 2006 | 11.19 | 11.33 | 11.17 | 11.32 | 522,266 | +0.14(+1.26%) |
Dec 04, 2006 | 11.18 | 11.27 | 11.05 | 11.18 | 723,229 | +0.06(+0.54%) |
Dec 01, 2006 | 11.00 | 11.12 | 10.97 | 11.12 | 883,582 | +0.25(+2.34%) |
Nov 30, 2006 | 11.04 | 11.05 | 10.86 | 10.86 | 684,111 | -0.08(-0.73%) |
Nov 29, 2006 | 11.00 | 11.03 | 10.90 | 10.94 | 782,652 | +0.11(+0.99%) |
Nov 28, 2006 | 11.17 | 11.17 | 10.75 | 10.84 | 1,621,742 | -0.33(-2.97%) |
Nov 27, 2006 | 11.27 | 11.28 | 11.16 | 11.17 | 718,153 | -0.05(-0.45%) |
Nov 24, 2006 | 11.09 | 11.29 | 11.08 | 11.22 | 367,586 | +0.13(+1.21%) |
Nov 22, 2006 | 11.02 | 11.08 | 10.92 | 11.08 | 717,854 | +0.07(+0.61%) |
Nov 21, 2006 | 11.08 | 11.09 | 10.94 | 11.02 | 610,355 | -0.05(-0.42%) |
Nov 20, 2006 | 11.19 | 11.19 | 11.02 | 11.06 | 664,104 | -0.07(-0.60%) |
Nov 17, 2006 | 11.05 | 11.13 | 10.98 | 11.13 | 958,532 | +0.09(+0.85%) |
Nov 16, 2006 | 11.01 | 11.14 | 11.00 | 11.04 | 857,005 | +0.00(+0.00%) |
Nov 15, 2006 | 11.03 | 11.07 | 10.95 | 11.04 | 1,012,282 | -0.04(-0.39%) |
Nov 14, 2006 | 11.22 | 11.22 | 11.00 | 11.08 | 785,638 | -0.03(-0.27%) |
Nov 13, 2006 | 10.99 | 11.20 | 10.88 | 11.11 | 1,483,486 | -0.32(-2.81%) |
Nov 10, 2006 | 11.55 | 11.56 | 11.42 | 11.43 | 1,840,920 | -0.12(-1.04%) |
Nov 09, 2006 | 11.70 | 11.70 | 11.54 | 11.55 | 1,531,562 | -0.12(-1.07%) |
Nov 08, 2006 | 11.81 | 11.81 | 11.52 | 11.68 | 2,026,654 | -0.15(-1.25%) |
Nov 07, 2006 | 12.10 | 12.10 | 11.82 | 11.82 | 923,595 | -0.15(-1.29%) |
Nov 06, 2006 | 12.06 | 12.19 | 11.84 | 11.98 | 1,762,685 | +0.01(+0.11%) |
Nov 03, 2006 | 11.97 | 12.06 | 11.72 | 11.97 | 2,426,491 | +0.38(+3.27%) |
Nov 02, 2006 | 11.59 | 11.69 | 11.50 | 11.59 | 824,457 | +0.01(+0.06%) |
Nov 01, 2006 | 11.68 | 11.68 | 11.52 | 11.58 | 780,562 | +0.01(+0.08%) |
Oct 31, 2006 | 11.54 | 11.63 | 11.54 | 11.57 | 843,867 | +0.05(+0.44%) |
Oct 30, 2006 | 11.53 | 11.58 | 11.47 | 11.52 | 569,744 | -0.01(-0.12%) |
Oct 27, 2006 | 11.57 | 11.65 | 11.47 | 11.53 | 567,355 | -0.02(-0.20%) |
Oct 26, 2006 | 11.65 | 11.69 | 11.46 | 11.56 | 697,250 | -0.07(-0.63%) |
Oct 25, 2006 | 11.47 | 11.63 | 11.44 | 11.63 | 822,068 | +0.21(+1.88%) |
Oct 24, 2006 | 11.31 | 11.46 | 11.29 | 11.42 | 891,644 | +0.16(+1.46%) |
Oct 23, 2006 | 11.25 | 11.42 | 11.21 | 11.25 | 832,221 | +0.05(+0.42%) |
Oct 20, 2006 | 11.23 | 11.25 | 11.10 | 11.21 | 496,884 | -0.03(-0.24%) |
Oct 19, 2006 | 11.07 | 11.27 | 10.99 | 11.23 | 1,384,945 | +0.25(+2.26%) |
Oct 18, 2006 | 11.05 | 11.05 | 10.96 | 10.98 | 695,757 | -0.01(-0.09%) |
Oct 17, 2006 | 11.04 | 11.05 | 10.90 | 10.99 | 860,290 | +0.00(+0.03%) |
Oct 16, 2006 | 11.13 | 11.13 | 10.95 | 10.99 | 816,992 | -0.01(-0.12%) |
Oct 13, 2006 | 10.88 | 11.06 | 10.78 | 11.00 | 1,760,296 | +0.20(+1.89%) |
Oct 12, 2006 | 10.85 | 10.86 | 10.77 | 10.80 | 995,560 | -0.01(-0.09%) |
Oct 11, 2006 | 10.88 | 10.88 | 10.74 | 10.81 | 802,062 | -0.07(-0.62%) |
Oct 10, 2006 | 10.88 | 10.88 | 10.80 | 10.88 | 1,082,455 | +0.08(+0.78%) |
Oct 09, 2006 | 10.73 | 10.87 | 10.72 | 10.79 | 1,755,817 | +0.07(+0.62%) |
Oct 06, 2006 | 10.73 | 10.88 | 10.38 | 10.73 | 8,544,678 | -0.18(-1.69%) |
Oct 05, 2006 | 10.99 | 11.17 | 10.85 | 10.91 | 2,902,473 | -0.10(-0.94%) |
Oct 04, 2006 | 11.37 | 11.49 | 10.98 | 11.01 | 1,683,852 | -0.36(-3.12%) |
Oct 03, 2006 | 11.68 | 11.68 | 11.35 | 11.37 | 1,350,307 | -0.32(-2.72%) |