Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.69 | 11.69 | 11.59 | 11.67 | 4,128,018 | -0.03(-0.21%) |
Dec 28, 2006 | 11.67 | 11.74 | 11.67 | 11.70 | 6,410,388 | +0.01(+0.07%) |
Dec 27, 2006 | 11.56 | 11.69 | 11.56 | 11.69 | 4,833,739 | +0.14(+1.17%) |
Dec 26, 2006 | 11.45 | 11.56 | 11.38 | 11.55 | 3,519,266 | +0.09(+0.76%) |
Dec 22, 2006 | 11.46 | 11.48 | 11.35 | 11.47 | 3,977,177 | +0.02(+0.17%) |
Dec 21, 2006 | 11.52 | 11.56 | 11.38 | 11.45 | 4,822,246 | -0.03(-0.26%) |
Dec 20, 2006 | 11.62 | 11.63 | 11.48 | 11.48 | 5,676,294 | -0.12(-1.07%) |
Dec 19, 2006 | 11.46 | 11.60 | 11.41 | 11.60 | 4,525,951 | +0.13(+1.10%) |
Dec 18, 2006 | 11.54 | 11.56 | 11.45 | 11.47 | 5,457,934 | -0.07(-0.59%) |
Dec 15, 2006 | 11.52 | 11.55 | 11.49 | 11.54 | 5,600,874 | +0.02(+0.14%) |
Dec 14, 2006 | 11.49 | 11.55 | 11.46 | 11.52 | 3,602,947 | +0.02(+0.17%) |
Dec 13, 2006 | 11.37 | 11.52 | 11.37 | 11.51 | 5,307,093 | +0.14(+1.27%) |
Dec 12, 2006 | 11.30 | 11.38 | 11.30 | 11.36 | 4,766,220 | +0.06(+0.52%) |
Dec 11, 2006 | 11.30 | 11.33 | 11.26 | 11.30 | 3,901,756 | +0.01(+0.06%) |
Dec 08, 2006 | 11.29 | 11.33 | 11.25 | 11.29 | 4,870,013 | +0.00(+0.00%) |
Dec 07, 2006 | 11.31 | 11.34 | 11.28 | 11.29 | 5,109,204 | -0.00(-0.02%) |
Dec 06, 2006 | 11.30 | 11.32 | 11.28 | 11.30 | 6,161,500 | -0.01(-0.05%) |
Dec 05, 2006 | 11.29 | 11.33 | 11.27 | 11.30 | 8,537,607 | +0.02(+0.20%) |
Dec 04, 2006 | 11.26 | 11.29 | 11.25 | 11.28 | 6,164,014 | +0.02(+0.18%) |
Dec 01, 2006 | 11.25 | 11.26 | 11.19 | 11.26 | 5,808,101 | +0.02(+0.17%) |
Nov 30, 2006 | 11.25 | 11.25 | 11.22 | 11.24 | 6,111,938 | -0.00(-0.01%) |
Nov 29, 2006 | 11.21 | 11.26 | 11.16 | 11.24 | 6,459,231 | -0.02(-0.17%) |
Nov 28, 2006 | 11.23 | 11.32 | 11.19 | 11.26 | 5,943,858 | +0.02(+0.21%) |
Nov 27, 2006 | 11.27 | 11.29 | 11.18 | 11.24 | 5,050,304 | -0.04(-0.35%) |
Nov 24, 2006 | 11.24 | 11.32 | 11.24 | 11.28 | 1,447,715 | -0.01(-0.06%) |
Nov 22, 2006 | 11.24 | 11.30 | 11.24 | 11.28 | 5,397,957 | +0.02(+0.21%) |
Nov 21, 2006 | 11.25 | 11.28 | 11.22 | 11.26 | 4,238,994 | -0.00(-0.02%) |
Nov 20, 2006 | 11.21 | 11.30 | 11.13 | 11.26 | 3,330,715 | +0.00(+0.02%) |
Nov 17, 2006 | 11.16 | 11.31 | 11.16 | 11.26 | 3,590,736 | +0.07(+0.60%) |
Nov 16, 2006 | 11.26 | 11.31 | 11.18 | 11.19 | 5,695,688 | +0.01(+0.06%) |
Nov 15, 2006 | 11.14 | 11.22 | 11.09 | 11.19 | 7,394,087 | -0.02(-0.16%) |
Nov 14, 2006 | 11.28 | 11.31 | 11.18 | 11.20 | 5,587,226 | -0.10(-0.89%) |
Nov 13, 2006 | 11.28 | 11.33 | 11.28 | 11.30 | 2,857,720 | -0.00(-0.02%) |
Nov 10, 2006 | 11.28 | 11.31 | 11.27 | 11.31 | 6,420,803 | +0.02(+0.21%) |
Nov 09, 2006 | 11.24 | 11.31 | 11.22 | 11.28 | 7,180,755 | +0.04(+0.38%) |
Nov 08, 2006 | 11.15 | 11.32 | 11.13 | 11.24 | 4,700,496 | +0.09(+0.77%) |
Nov 07, 2006 | 11.10 | 11.15 | 11.09 | 11.15 | 5,109,204 | +0.05(+0.45%) |
Nov 06, 2006 | 11.21 | 11.24 | 11.08 | 11.10 | 8,632,421 | -0.13(-1.13%) |
Nov 03, 2006 | 11.28 | 11.33 | 11.21 | 11.23 | 7,205,536 | -0.04(-0.40%) |
Nov 02, 2006 | 11.53 | 11.53 | 11.21 | 11.28 | 18,464,030 | -0.36(-3.13%) |
Nov 01, 2006 | 11.28 | 11.76 | 11.28 | 11.64 | 18,323,962 | +0.36(+3.23%) |
Oct 31, 2006 | 11.25 | 11.30 | 11.21 | 11.28 | 3,829,568 | +0.06(+0.51%) |
Oct 30, 2006 | 11.26 | 11.30 | 11.19 | 11.22 | 3,242,365 | -0.01(-0.07%) |
Oct 27, 2006 | 11.29 | 11.35 | 11.22 | 11.23 | 3,582,117 | -0.10(-0.91%) |
Oct 26, 2006 | 11.35 | 11.40 | 11.28 | 11.33 | 3,665,079 | -0.02(-0.13%) |
Oct 25, 2006 | 11.28 | 11.39 | 11.23 | 11.35 | 4,102,159 | +0.10(+0.85%) |
Oct 24, 2006 | 11.25 | 11.25 | 11.17 | 11.25 | 3,680,882 | -0.01(-0.11%) |
Oct 23, 2006 | 11.12 | 11.27 | 11.07 | 11.26 | 4,306,154 | +0.10(+0.91%) |
Oct 20, 2006 | 11.11 | 11.18 | 11.07 | 11.16 | 4,200,206 | +0.08(+0.70%) |
Oct 19, 2006 | 10.92 | 11.12 | 10.89 | 11.08 | 3,906,066 | +0.16(+1.49%) |
Oct 18, 2006 | 10.91 | 10.96 | 10.89 | 10.92 | 5,416,632 | +0.02(+0.14%) |
Oct 17, 2006 | 10.87 | 10.98 | 10.87 | 10.90 | 3,869,433 | +0.01(+0.05%) |
Oct 16, 2006 | 10.82 | 10.92 | 10.80 | 10.90 | 4,049,365 | +0.06(+0.55%) |
Oct 13, 2006 | 10.83 | 10.85 | 10.79 | 10.84 | 3,258,527 | +0.01(+0.12%) |
Oct 12, 2006 | 10.81 | 10.84 | 10.75 | 10.83 | 5,032,706 | +0.03(+0.23%) |
Oct 11, 2006 | 10.76 | 10.85 | 10.73 | 10.80 | 4,901,977 | +0.03(+0.30%) |
Oct 10, 2006 | 10.62 | 10.78 | 10.60 | 10.77 | 6,210,344 | +0.14(+1.30%) |
Oct 09, 2006 | 10.64 | 10.70 | 10.59 | 10.63 | 2,979,830 | +0.02(+0.20%) |
Oct 06, 2006 | 10.67 | 10.67 | 10.60 | 10.61 | 3,994,057 | -0.06(-0.59%) |
Oct 05, 2006 | 10.69 | 10.73 | 10.61 | 10.67 | 3,235,541 | -0.02(-0.16%) |
Oct 04, 2006 | 10.69 | 10.70 | 10.59 | 10.69 | 5,012,234 | +0.00(+0.04%) |
Oct 03, 2006 | 10.71 | 10.71 | 10.61 | 10.69 | 5,109,563 | +0.01(+0.08%) |