Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.49 | 11.54 | 11.40 | 11.40 | 541,797 | -0.11(-0.93%) |
Dec 28, 2006 | 11.55 | 11.57 | 11.49 | 11.51 | 562,164 | -0.01(-0.09%) |
Dec 27, 2006 | 11.44 | 11.53 | 11.44 | 11.52 | 501,065 | +0.13(+1.11%) |
Dec 26, 2006 | 11.23 | 11.42 | 11.22 | 11.39 | 591,215 | +0.13(+1.13%) |
Dec 22, 2006 | 11.20 | 11.31 | 11.19 | 11.27 | 413,012 | +0.05(+0.45%) |
Dec 21, 2006 | 11.26 | 11.35 | 11.19 | 11.22 | 508,553 | -0.04(-0.33%) |
Dec 20, 2006 | 11.29 | 11.34 | 11.25 | 11.25 | 367,488 | -0.02(-0.21%) |
Dec 19, 2006 | 11.35 | 11.39 | 11.25 | 11.28 | 519,634 | -0.08(-0.68%) |
Dec 18, 2006 | 11.50 | 11.50 | 11.35 | 11.35 | 527,421 | -0.06(-0.56%) |
Dec 15, 2006 | 11.45 | 11.51 | 11.39 | 11.42 | 568,753 | -0.02(-0.15%) |
Dec 14, 2006 | 11.34 | 11.52 | 11.34 | 11.43 | 531,614 | +0.10(+0.85%) |
Dec 13, 2006 | 11.36 | 11.42 | 11.27 | 11.34 | 511,548 | -0.03(-0.29%) |
Dec 12, 2006 | 11.52 | 11.52 | 11.37 | 11.37 | 379,468 | -0.13(-1.16%) |
Dec 11, 2006 | 11.40 | 11.52 | 11.36 | 11.50 | 538,503 | +0.15(+1.32%) |
Dec 08, 2006 | 11.32 | 11.38 | 11.27 | 11.35 | 435,474 | +0.08(+0.68%) |
Dec 07, 2006 | 11.38 | 11.38 | 11.27 | 11.28 | 456,140 | -0.11(-0.94%) |
Dec 06, 2006 | 11.35 | 11.46 | 11.27 | 11.38 | 756,540 | +0.10(+0.86%) |
Dec 05, 2006 | 11.16 | 11.30 | 11.14 | 11.29 | 523,827 | +0.14(+1.26%) |
Dec 04, 2006 | 11.15 | 11.24 | 11.02 | 11.15 | 725,392 | +0.06(+0.54%) |
Dec 01, 2006 | 10.97 | 11.09 | 10.94 | 11.09 | 886,224 | +0.25(+2.34%) |
Nov 30, 2006 | 11.01 | 11.02 | 10.83 | 10.83 | 686,157 | -0.08(-0.74%) |
Nov 29, 2006 | 10.97 | 11.00 | 10.87 | 10.91 | 784,993 | +0.11(+0.99%) |
Nov 28, 2006 | 11.14 | 11.14 | 10.72 | 10.80 | 1,626,591 | -0.33(-2.97%) |
Nov 27, 2006 | 11.24 | 11.24 | 11.13 | 11.14 | 720,300 | -0.05(-0.45%) |
Nov 24, 2006 | 11.05 | 11.25 | 11.05 | 11.19 | 368,686 | +0.13(+1.21%) |
Nov 22, 2006 | 10.98 | 11.05 | 10.88 | 11.05 | 720,001 | +0.07(+0.61%) |
Nov 21, 2006 | 11.05 | 11.06 | 10.91 | 10.98 | 612,180 | -0.05(-0.42%) |
Nov 20, 2006 | 11.15 | 11.15 | 10.99 | 11.03 | 666,091 | -0.07(-0.60%) |
Nov 17, 2006 | 11.02 | 11.10 | 10.95 | 11.10 | 961,399 | +0.09(+0.85%) |
Nov 16, 2006 | 10.97 | 11.11 | 10.97 | 11.01 | 859,568 | +0.00(+0.00%) |
Nov 15, 2006 | 11.00 | 11.04 | 10.91 | 11.01 | 1,015,309 | -0.04(-0.39%) |
Nov 14, 2006 | 11.19 | 11.19 | 10.97 | 11.05 | 787,988 | -0.03(-0.27%) |
Nov 13, 2006 | 10.96 | 11.17 | 10.85 | 11.08 | 1,487,922 | -0.32(-2.81%) |
Nov 10, 2006 | 11.52 | 11.53 | 11.39 | 11.40 | 1,846,425 | -0.12(-1.04%) |
Nov 09, 2006 | 11.67 | 11.67 | 11.51 | 11.52 | 1,536,142 | -0.12(-1.07%) |
Nov 08, 2006 | 11.77 | 11.77 | 11.49 | 11.64 | 2,032,715 | -0.15(-1.25%) |
Nov 07, 2006 | 12.06 | 12.06 | 11.79 | 11.79 | 926,357 | -0.15(-1.29%) |
Nov 06, 2006 | 12.02 | 12.15 | 11.80 | 11.94 | 1,767,956 | +0.01(+0.11%) |
Nov 03, 2006 | 11.94 | 12.02 | 11.68 | 11.93 | 2,433,748 | +0.38(+3.27%) |
Nov 02, 2006 | 11.55 | 11.66 | 11.47 | 11.55 | 826,923 | +0.01(+0.06%) |
Nov 01, 2006 | 11.65 | 11.65 | 11.49 | 11.55 | 782,896 | +0.01(+0.08%) |
Oct 31, 2006 | 11.50 | 11.59 | 11.50 | 11.54 | 846,390 | +0.05(+0.44%) |
Oct 30, 2006 | 11.50 | 11.55 | 11.44 | 11.49 | 571,448 | -0.01(-0.12%) |
Oct 27, 2006 | 11.53 | 11.61 | 11.44 | 11.50 | 569,052 | -0.02(-0.20%) |
Oct 26, 2006 | 11.62 | 11.65 | 11.43 | 11.52 | 699,335 | -0.07(-0.63%) |
Oct 25, 2006 | 11.43 | 11.60 | 11.41 | 11.60 | 824,527 | +0.21(+1.88%) |
Oct 24, 2006 | 11.28 | 11.43 | 11.26 | 11.38 | 894,311 | +0.16(+1.46%) |
Oct 23, 2006 | 11.22 | 11.39 | 11.17 | 11.22 | 834,710 | +0.05(+0.42%) |
Oct 20, 2006 | 11.20 | 11.22 | 11.07 | 11.17 | 498,370 | -0.03(-0.24%) |
Oct 19, 2006 | 11.04 | 11.24 | 10.96 | 11.20 | 1,389,087 | +0.25(+2.26%) |
Oct 18, 2006 | 11.02 | 11.02 | 10.93 | 10.95 | 697,838 | -0.01(-0.09%) |
Oct 17, 2006 | 11.01 | 11.02 | 10.87 | 10.96 | 862,863 | +0.00(+0.03%) |
Oct 16, 2006 | 11.10 | 11.10 | 10.92 | 10.96 | 819,435 | -0.01(-0.12%) |
Oct 13, 2006 | 10.85 | 11.03 | 10.75 | 10.97 | 1,765,560 | +0.20(+1.89%) |
Oct 12, 2006 | 10.82 | 10.82 | 10.74 | 10.77 | 998,537 | -0.01(-0.09%) |
Oct 11, 2006 | 10.85 | 10.85 | 10.71 | 10.78 | 804,460 | -0.07(-0.62%) |
Oct 10, 2006 | 10.84 | 10.85 | 10.77 | 10.84 | 1,085,692 | +0.08(+0.78%) |
Oct 09, 2006 | 10.70 | 10.84 | 10.68 | 10.76 | 1,761,067 | +0.07(+0.62%) |
Oct 06, 2006 | 10.70 | 10.84 | 10.35 | 10.69 | 8,570,231 | -0.18(-1.69%) |
Oct 05, 2006 | 10.95 | 11.14 | 10.82 | 10.88 | 2,911,153 | -0.10(-0.94%) |
Oct 04, 2006 | 11.34 | 11.45 | 10.95 | 10.98 | 1,688,888 | -0.35(-3.12%) |
Oct 03, 2006 | 11.65 | 11.65 | 11.31 | 11.34 | 1,354,345 | -0.32(-2.72%) |