Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.32 | 14.50 | 14.25 | 14.26 | 405,030 | -0.11(-0.75%) |
Dec 28, 2006 | 14.58 | 14.58 | 14.33 | 14.37 | 469,976 | -0.19(-1.28%) |
Dec 27, 2006 | 14.37 | 14.59 | 14.33 | 14.56 | 342,350 | +0.12(+0.84%) |
Dec 26, 2006 | 14.26 | 14.49 | 14.19 | 14.43 | 386,654 | +0.27(+1.92%) |
Dec 22, 2006 | 14.22 | 14.24 | 14.04 | 14.16 | 362,488 | -0.06(-0.39%) |
Dec 21, 2006 | 14.36 | 14.39 | 14.22 | 14.22 | 450,342 | -0.10(-0.71%) |
Dec 20, 2006 | 14.31 | 14.42 | 14.30 | 14.32 | 647,445 | +0.02(+0.15%) |
Dec 19, 2006 | 14.14 | 14.37 | 14.08 | 14.30 | 1,210,309 | +0.09(+0.60%) |
Dec 18, 2006 | 14.36 | 14.42 | 14.18 | 14.21 | 694,518 | -0.15(-1.05%) |
Dec 15, 2006 | 14.55 | 14.55 | 14.35 | 14.36 | 917,549 | -0.20(-1.35%) |
Dec 14, 2006 | 14.52 | 14.61 | 14.52 | 14.56 | 884,573 | +0.07(+0.49%) |
Dec 13, 2006 | 14.44 | 14.54 | 14.44 | 14.49 | 885,580 | +0.06(+0.44%) |
Dec 12, 2006 | 14.56 | 14.56 | 14.32 | 14.42 | 656,759 | -0.13(-0.93%) |
Dec 11, 2006 | 14.75 | 14.84 | 14.49 | 14.56 | 1,176,578 | +0.04(+0.26%) |
Dec 08, 2006 | 14.30 | 14.54 | 14.21 | 14.52 | 999,361 | +0.21(+1.50%) |
Dec 07, 2006 | 14.26 | 14.37 | 14.26 | 14.31 | 537,691 | +0.06(+0.39%) |
Dec 06, 2006 | 14.20 | 14.36 | 14.20 | 14.25 | 537,943 | -0.03(-0.19%) |
Dec 05, 2006 | 14.20 | 14.37 | 14.16 | 14.28 | 579,730 | +0.12(+0.84%) |
Dec 04, 2006 | 14.25 | 14.28 | 14.12 | 14.16 | 1,157,698 | +0.06(+0.45%) |
Dec 01, 2006 | 14.07 | 14.32 | 13.90 | 14.10 | 1,808,668 | +0.24(+1.76%) |
Nov 30, 2006 | 13.80 | 13.88 | 13.70 | 13.85 | 660,283 | +0.06(+0.46%) |
Nov 29, 2006 | 13.62 | 13.83 | 13.60 | 13.79 | 672,366 | +0.22(+1.64%) |
Nov 28, 2006 | 13.61 | 13.63 | 13.45 | 13.57 | 823,906 | -0.06(-0.41%) |
Nov 27, 2006 | 13.88 | 13.88 | 13.59 | 13.62 | 1,241,524 | -0.25(-1.79%) |
Nov 24, 2006 | 13.81 | 13.88 | 13.78 | 13.87 | 130,898 | +0.01(+0.10%) |
Nov 22, 2006 | 13.86 | 13.92 | 13.75 | 13.86 | 532,405 | +0.02(+0.16%) |
Nov 21, 2006 | 13.81 | 13.85 | 13.60 | 13.83 | 617,741 | +0.03(+0.19%) |
Nov 20, 2006 | 13.68 | 13.93 | 13.62 | 13.81 | 1,482,428 | +0.23(+1.73%) |
Nov 17, 2006 | 13.35 | 13.57 | 13.35 | 13.57 | 724,725 | +0.24(+1.79%) |
Nov 16, 2006 | 13.46 | 13.46 | 13.21 | 13.34 | 778,344 | -0.17(-1.26%) |
Nov 15, 2006 | 13.42 | 13.59 | 13.40 | 13.51 | 532,657 | +0.13(+1.01%) |
Nov 14, 2006 | 13.41 | 13.43 | 13.29 | 13.37 | 720,446 | -0.04(-0.28%) |
Nov 13, 2006 | 13.21 | 13.43 | 13.21 | 13.41 | 1,358,829 | +0.29(+2.19%) |
Nov 10, 2006 | 13.06 | 13.23 | 13.06 | 13.12 | 930,639 | +0.11(+0.85%) |
Nov 09, 2006 | 12.91 | 13.14 | 12.90 | 13.01 | 903,704 | +0.14(+1.07%) |
Nov 08, 2006 | 12.91 | 13.03 | 12.79 | 12.87 | 989,292 | -0.04(-0.29%) |
Nov 07, 2006 | 13.01 | 13.17 | 12.89 | 12.91 | 730,012 | -0.05(-0.37%) |
Nov 06, 2006 | 12.76 | 12.99 | 12.70 | 12.96 | 679,666 | +0.23(+1.78%) |
Nov 03, 2006 | 12.80 | 12.87 | 12.68 | 12.73 | 746,878 | +0.03(+0.27%) |
Nov 02, 2006 | 12.63 | 12.83 | 12.63 | 12.70 | 873,497 | +0.05(+0.36%) |
Nov 01, 2006 | 13.09 | 13.14 | 12.64 | 12.65 | 1,008,675 | -0.26(-2.05%) |
Oct 31, 2006 | 12.96 | 13.20 | 12.80 | 12.92 | 1,600,237 | +0.01(+0.05%) |
Oct 30, 2006 | 12.61 | 13.10 | 12.61 | 12.91 | 2,306,335 | +0.39(+3.08%) |
Oct 27, 2006 | 12.37 | 12.87 | 12.30 | 12.53 | 1,449,451 | +0.15(+1.22%) |
Oct 26, 2006 | 12.30 | 12.42 | 12.29 | 12.37 | 1,299,925 | +0.14(+1.14%) |
Oct 25, 2006 | 12.30 | 12.32 | 12.17 | 12.24 | 750,150 | -0.06(-0.50%) |
Oct 24, 2006 | 12.29 | 12.37 | 12.23 | 12.30 | 1,191,178 | -0.03(-0.26%) |
Oct 23, 2006 | 12.31 | 12.59 | 12.30 | 12.33 | 1,869,838 | +0.06(+0.52%) |
Oct 20, 2006 | 12.19 | 12.33 | 12.00 | 12.27 | 1,106,346 | +0.10(+0.78%) |
Oct 19, 2006 | 12.13 | 13.01 | 11.86 | 12.17 | 5,751,489 | +1.06(+9.57%) |
Oct 18, 2006 | 11.04 | 11.13 | 10.90 | 11.11 | 1,324,342 | +0.07(+0.67%) |
Oct 17, 2006 | 11.24 | 11.25 | 11.00 | 11.03 | 796,216 | -0.23(-2.03%) |
Oct 16, 2006 | 11.22 | 11.30 | 11.21 | 11.26 | 496,156 | +0.08(+0.71%) |
Oct 13, 2006 | 11.17 | 11.25 | 11.09 | 11.18 | 450,342 | -0.03(-0.27%) |
Oct 12, 2006 | 11.04 | 11.26 | 11.04 | 11.21 | 481,808 | +0.21(+1.90%) |
Oct 11, 2006 | 11.04 | 11.11 | 10.92 | 11.00 | 479,290 | -0.08(-0.72%) |
Oct 10, 2006 | 11.14 | 11.19 | 11.02 | 11.08 | 415,351 | -0.04(-0.39%) |
Oct 09, 2006 | 11.08 | 11.16 | 10.97 | 11.13 | 483,066 | +0.05(+0.45%) |
Oct 06, 2006 | 10.97 | 11.15 | 10.91 | 11.08 | 758,205 | +0.11(+0.96%) |
Oct 05, 2006 | 10.77 | 10.98 | 10.77 | 10.97 | 511,512 | +0.17(+1.54%) |
Oct 04, 2006 | 10.72 | 10.88 | 10.65 | 10.81 | 816,858 | +0.08(+0.72%) |
Oct 03, 2006 | 10.84 | 10.88 | 10.73 | 10.73 | 443,545 | -0.11(-0.97%) |