Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.70 | 11.71 | 11.60 | 11.69 | 4,121,913 | -0.03(-0.21%) |
Dec 28, 2006 | 11.69 | 11.75 | 11.68 | 11.71 | 6,400,908 | +0.01(+0.07%) |
Dec 27, 2006 | 11.58 | 11.71 | 11.58 | 11.71 | 4,826,591 | +0.14(+1.17%) |
Dec 26, 2006 | 11.46 | 11.58 | 11.40 | 11.57 | 3,514,062 | +0.09(+0.76%) |
Dec 22, 2006 | 11.47 | 11.50 | 11.36 | 11.48 | 3,971,295 | +0.02(+0.17%) |
Dec 21, 2006 | 11.54 | 11.58 | 11.40 | 11.46 | 4,815,115 | -0.03(-0.25%) |
Dec 20, 2006 | 11.64 | 11.65 | 11.49 | 11.49 | 5,667,900 | -0.12(-1.07%) |
Dec 19, 2006 | 11.47 | 11.62 | 11.43 | 11.62 | 4,519,258 | +0.13(+1.10%) |
Dec 18, 2006 | 11.56 | 11.57 | 11.47 | 11.49 | 5,449,862 | -0.07(-0.59%) |
Dec 15, 2006 | 11.54 | 11.57 | 11.51 | 11.56 | 5,592,591 | +0.02(+0.15%) |
Dec 14, 2006 | 11.50 | 11.57 | 11.48 | 11.54 | 3,597,619 | +0.02(+0.17%) |
Dec 13, 2006 | 11.39 | 11.53 | 11.39 | 11.52 | 5,299,244 | +0.14(+1.27%) |
Dec 12, 2006 | 11.32 | 11.40 | 11.31 | 11.38 | 4,759,171 | +0.06(+0.52%) |
Dec 11, 2006 | 11.32 | 11.35 | 11.28 | 11.32 | 3,895,986 | +0.01(+0.06%) |
Dec 08, 2006 | 11.31 | 11.35 | 11.27 | 11.31 | 4,862,811 | +0.00(+0.00%) |
Dec 07, 2006 | 11.33 | 11.36 | 11.29 | 11.31 | 5,101,648 | -0.00(-0.02%) |
Dec 06, 2006 | 11.32 | 11.34 | 11.29 | 11.31 | 6,152,388 | -0.01(-0.05%) |
Dec 05, 2006 | 11.31 | 11.34 | 11.29 | 11.32 | 8,524,981 | +0.02(+0.20%) |
Dec 04, 2006 | 11.28 | 11.30 | 11.27 | 11.30 | 6,154,898 | +0.02(+0.19%) |
Dec 01, 2006 | 11.26 | 11.28 | 11.21 | 11.28 | 5,799,511 | +0.02(+0.17%) |
Nov 30, 2006 | 11.27 | 11.27 | 11.24 | 11.26 | 6,102,899 | -0.00(-0.01%) |
Nov 29, 2006 | 11.22 | 11.28 | 11.18 | 11.26 | 6,449,679 | -0.02(-0.17%) |
Nov 28, 2006 | 11.24 | 11.34 | 11.21 | 11.28 | 5,935,068 | +0.02(+0.21%) |
Nov 27, 2006 | 11.29 | 11.31 | 11.20 | 11.25 | 5,042,835 | -0.04(-0.35%) |
Nov 24, 2006 | 11.26 | 11.33 | 11.26 | 11.29 | 1,445,574 | -0.01(-0.06%) |
Nov 22, 2006 | 11.26 | 11.32 | 11.26 | 11.30 | 5,389,974 | +0.02(+0.21%) |
Nov 21, 2006 | 11.27 | 11.30 | 11.24 | 11.28 | 4,232,725 | -0.00(-0.02%) |
Nov 20, 2006 | 11.22 | 11.32 | 11.14 | 11.28 | 3,325,789 | +0.00(+0.02%) |
Nov 17, 2006 | 11.18 | 11.33 | 11.18 | 11.28 | 3,585,426 | +0.07(+0.60%) |
Nov 16, 2006 | 11.27 | 11.33 | 11.20 | 11.21 | 5,687,265 | +0.01(+0.06%) |
Nov 15, 2006 | 11.15 | 11.23 | 11.11 | 11.20 | 7,383,153 | -0.02(-0.16%) |
Nov 14, 2006 | 11.29 | 11.33 | 11.19 | 11.22 | 5,578,964 | -0.10(-0.89%) |
Nov 13, 2006 | 11.30 | 11.35 | 11.30 | 11.32 | 2,853,494 | -0.00(-0.02%) |
Nov 10, 2006 | 11.29 | 11.33 | 11.28 | 11.32 | 6,411,308 | +0.02(+0.21%) |
Nov 09, 2006 | 11.26 | 11.33 | 11.23 | 11.30 | 7,170,136 | +0.04(+0.38%) |
Nov 08, 2006 | 11.17 | 11.33 | 11.15 | 11.26 | 4,693,545 | +0.09(+0.77%) |
Nov 07, 2006 | 11.12 | 11.17 | 11.10 | 11.17 | 5,101,648 | +0.05(+0.45%) |
Nov 06, 2006 | 11.23 | 11.26 | 11.10 | 11.12 | 8,619,655 | -0.13(-1.13%) |
Nov 03, 2006 | 11.29 | 11.35 | 11.23 | 11.25 | 7,194,880 | -0.04(-0.39%) |
Nov 02, 2006 | 11.54 | 11.55 | 11.23 | 11.29 | 18,436,724 | -0.37(-3.13%) |
Nov 01, 2006 | 11.29 | 11.77 | 11.29 | 11.66 | 18,296,864 | +0.37(+3.24%) |
Oct 31, 2006 | 11.27 | 11.31 | 11.23 | 11.29 | 3,823,905 | +0.06(+0.51%) |
Oct 30, 2006 | 11.27 | 11.32 | 11.21 | 11.23 | 3,237,570 | -0.01(-0.07%) |
Oct 27, 2006 | 11.31 | 11.37 | 11.24 | 11.24 | 3,576,819 | -0.10(-0.91%) |
Oct 26, 2006 | 11.36 | 11.42 | 11.30 | 11.35 | 3,659,659 | -0.02(-0.14%) |
Oct 25, 2006 | 11.29 | 11.41 | 11.25 | 11.36 | 4,096,093 | +0.10(+0.85%) |
Oct 24, 2006 | 11.27 | 11.27 | 11.19 | 11.27 | 3,675,438 | -0.01(-0.11%) |
Oct 23, 2006 | 11.14 | 11.29 | 11.08 | 11.28 | 4,299,786 | +0.10(+0.91%) |
Oct 20, 2006 | 11.13 | 11.20 | 11.08 | 11.18 | 4,193,995 | +0.08(+0.70%) |
Oct 19, 2006 | 10.94 | 11.13 | 10.91 | 11.10 | 3,900,290 | +0.16(+1.49%) |
Oct 18, 2006 | 10.92 | 10.98 | 10.90 | 10.94 | 5,408,622 | +0.02(+0.14%) |
Oct 17, 2006 | 10.89 | 10.99 | 10.88 | 10.92 | 3,863,711 | +0.01(+0.05%) |
Oct 16, 2006 | 10.84 | 10.94 | 10.82 | 10.91 | 4,043,377 | +0.06(+0.55%) |
Oct 13, 2006 | 10.84 | 10.87 | 10.81 | 10.85 | 3,253,708 | +0.01(+0.12%) |
Oct 12, 2006 | 10.83 | 10.85 | 10.77 | 10.84 | 5,025,263 | +0.03(+0.23%) |
Oct 11, 2006 | 10.78 | 10.86 | 10.74 | 10.82 | 4,894,727 | +0.03(+0.30%) |
Oct 10, 2006 | 10.64 | 10.80 | 10.61 | 10.78 | 6,201,160 | +0.14(+1.30%) |
Oct 09, 2006 | 10.65 | 10.72 | 10.61 | 10.65 | 2,975,423 | +0.02(+0.20%) |
Oct 06, 2006 | 10.69 | 10.69 | 10.61 | 10.63 | 3,988,150 | -0.06(-0.59%) |
Oct 05, 2006 | 10.71 | 10.74 | 10.63 | 10.69 | 3,230,757 | -0.02(-0.16%) |
Oct 04, 2006 | 10.70 | 10.72 | 10.60 | 10.71 | 5,004,822 | +0.00(+0.04%) |
Oct 03, 2006 | 10.72 | 10.73 | 10.63 | 10.70 | 5,102,006 | +0.01(+0.08%) |