Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.36 | 12.36 | 12.09 | 12.24 | 2,045,204 | -0.03(-0.26%) |
Dec 28, 2006 | 12.40 | 12.43 | 12.20 | 12.27 | 2,411,533 | +0.04(+0.32%) |
Dec 27, 2006 | 12.21 | 12.24 | 12.11 | 12.23 | 2,509,673 | +0.25(+2.06%) |
Dec 26, 2006 | 12.10 | 12.27 | 11.90 | 11.98 | 1,703,257 | -0.01(-0.05%) |
Dec 22, 2006 | 12.30 | 12.30 | 11.80 | 11.99 | 2,475,417 | +0.06(+0.49%) |
Dec 21, 2006 | 12.13 | 12.18 | 11.88 | 11.93 | 4,197,345 | -0.04(-0.32%) |
Dec 20, 2006 | 12.15 | 12.18 | 11.92 | 11.97 | 6,094,260 | -0.03(-0.27%) |
Dec 19, 2006 | 11.68 | 12.09 | 11.68 | 12.00 | 4,182,994 | +0.39(+3.35%) |
Dec 18, 2006 | 11.84 | 11.90 | 11.57 | 11.61 | 3,817,900 | -0.23(-1.92%) |
Dec 15, 2006 | 11.94 | 11.99 | 11.55 | 11.84 | 9,946,571 | +0.01(+0.11%) |
Dec 14, 2006 | 11.60 | 11.87 | 11.55 | 11.83 | 4,081,459 | +0.13(+1.11%) |
Dec 13, 2006 | 11.72 | 11.76 | 11.51 | 11.70 | 3,206,376 | +0.09(+0.78%) |
Dec 12, 2006 | 11.59 | 11.70 | 11.27 | 11.61 | 4,785,106 | -0.16(-1.38%) |
Dec 11, 2006 | 11.57 | 11.89 | 11.51 | 11.77 | 3,121,969 | +0.08(+0.66%) |
Dec 08, 2006 | 11.85 | 11.94 | 11.59 | 11.69 | 4,029,612 | -0.19(-1.64%) |
Dec 07, 2006 | 11.86 | 12.05 | 11.74 | 11.89 | 4,257,217 | -0.12(-0.97%) |
Dec 06, 2006 | 12.02 | 12.24 | 12.00 | 12.00 | 3,276,895 | -0.28(-2.27%) |
Dec 05, 2006 | 12.35 | 12.47 | 12.15 | 12.28 | 4,067,263 | -0.30(-2.42%) |
Dec 04, 2006 | 12.57 | 12.62 | 12.31 | 12.59 | 3,517,153 | +0.25(+2.05%) |
Dec 01, 2006 | 12.36 | 12.47 | 12.26 | 12.33 | 4,675,547 | -0.06(-0.52%) |
Nov 30, 2006 | 12.01 | 12.59 | 11.91 | 12.40 | 9,079,049 | +0.62(+5.23%) |
Nov 29, 2006 | 11.65 | 11.85 | 11.64 | 11.78 | 3,060,863 | +0.02(+0.16%) |
Nov 28, 2006 | 11.61 | 11.79 | 11.50 | 11.76 | 5,638,587 | +0.36(+3.13%) |
Nov 27, 2006 | 11.50 | 11.59 | 11.40 | 11.41 | 4,674,776 | +0.11(+0.97%) |
Nov 24, 2006 | 11.32 | 11.57 | 11.26 | 11.30 | 3,488,143 | +0.08(+0.75%) |
Nov 22, 2006 | 11.31 | 11.46 | 11.19 | 11.21 | 3,247,268 | +0.01(+0.12%) |
Nov 21, 2006 | 11.07 | 11.26 | 11.02 | 11.20 | 2,970,592 | +0.26(+2.37%) |
Nov 20, 2006 | 11.00 | 11.11 | 10.78 | 10.94 | 4,442,541 | +0.10(+0.90%) |
Nov 17, 2006 | 10.73 | 10.98 | 10.62 | 10.84 | 5,773,761 | -0.03(-0.24%) |
Nov 16, 2006 | 11.23 | 11.31 | 10.73 | 10.87 | 5,611,274 | -0.48(-4.23%) |
Nov 15, 2006 | 11.21 | 11.48 | 11.10 | 11.35 | 4,561,822 | -0.05(-0.45%) |
Nov 14, 2006 | 11.67 | 11.67 | 11.29 | 11.40 | 3,216,869 | -0.14(-1.18%) |
Nov 13, 2006 | 11.28 | 11.56 | 11.28 | 11.54 | 2,864,891 | -0.08(-0.73%) |
Nov 10, 2006 | 11.66 | 11.78 | 11.44 | 11.62 | 5,407,587 | -0.40(-3.34%) |
Nov 09, 2006 | 11.57 | 12.07 | 11.46 | 12.02 | 6,953,604 | +0.51(+4.45%) |
Nov 08, 2006 | 11.51 | 11.77 | 11.43 | 11.51 | 2,463,535 | -0.17(-1.44%) |
Nov 07, 2006 | 11.88 | 11.88 | 11.62 | 11.68 | 4,109,081 | +0.26(+2.27%) |
Nov 06, 2006 | 11.57 | 11.70 | 11.40 | 11.42 | 4,297,646 | +0.10(+0.86%) |
Nov 03, 2006 | 11.40 | 11.49 | 11.26 | 11.32 | 4,093,033 | +0.12(+1.04%) |
Nov 02, 2006 | 11.20 | 11.44 | 10.95 | 11.20 | 5,862,797 | +0.22(+2.01%) |
Nov 01, 2006 | 11.08 | 11.31 | 10.86 | 10.98 | 6,135,306 | +0.12(+1.13%) |
Oct 31, 2006 | 10.69 | 10.98 | 10.66 | 10.86 | 5,026,445 | +0.17(+1.58%) |
Oct 30, 2006 | 10.80 | 11.00 | 10.61 | 10.69 | 7,167,012 | -0.15(-1.37%) |
Oct 27, 2006 | 10.96 | 11.05 | 10.79 | 10.84 | 8,879,065 | -0.51(-4.45%) |
Oct 26, 2006 | 11.41 | 11.43 | 11.19 | 11.35 | 3,539,219 | -0.17(-1.52%) |
Oct 25, 2006 | 11.34 | 11.72 | 11.19 | 11.52 | 4,853,311 | +0.41(+3.73%) |
Oct 24, 2006 | 10.82 | 11.19 | 10.78 | 11.11 | 5,625,007 | +0.08(+0.76%) |
Oct 23, 2006 | 10.85 | 11.05 | 10.76 | 11.02 | 3,083,083 | +0.03(+0.29%) |
Oct 20, 2006 | 11.17 | 11.17 | 10.98 | 10.99 | 4,680,022 | -0.22(-1.96%) |
Oct 19, 2006 | 11.06 | 11.31 | 10.98 | 11.21 | 5,019,809 | +0.22(+2.00%) |
Oct 18, 2006 | 11.19 | 11.24 | 10.97 | 10.99 | 3,574,247 | -0.21(-1.91%) |
Oct 17, 2006 | 11.24 | 11.24 | 10.91 | 11.20 | 3,499,408 | -0.10(-0.92%) |
Oct 16, 2006 | 11.39 | 11.39 | 11.06 | 11.31 | 3,836,880 | -0.07(-0.63%) |
Oct 13, 2006 | 11.43 | 11.46 | 11.22 | 11.38 | 4,883,864 | +0.11(+0.98%) |
Oct 12, 2006 | 11.11 | 11.32 | 11.02 | 11.27 | 4,771,527 | +0.12(+1.10%) |
Oct 11, 2006 | 11.27 | 11.37 | 11.13 | 11.15 | 5,074,280 | -0.36(-3.10%) |
Oct 10, 2006 | 11.47 | 11.57 | 11.27 | 11.50 | 3,670,844 | +0.03(+0.28%) |
Oct 09, 2006 | 11.63 | 11.65 | 11.28 | 11.47 | 3,719,452 | -0.10(-0.90%) |
Oct 06, 2006 | 11.51 | 11.64 | 11.31 | 11.57 | 4,030,846 | -0.12(-1.05%) |
Oct 05, 2006 | 11.54 | 11.85 | 11.44 | 11.70 | 3,817,592 | +0.09(+0.78%) |
Oct 04, 2006 | 11.28 | 11.65 | 11.17 | 11.61 | 6,613,045 | +0.31(+2.75%) |
Oct 03, 2006 | 11.52 | 11.58 | 11.27 | 11.30 | 4,255,519 | -0.71(-5.88%) |