Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.79 | 11.81 | 11.60 | 11.63 | 4,828,963 | -0.22(-1.86%) |
Dec 28, 2006 | 11.79 | 11.90 | 11.67 | 11.85 | 3,908,145 | -0.00(-0.02%) |
Dec 27, 2006 | 11.79 | 11.86 | 11.60 | 11.85 | 2,916,577 | +0.15(+1.27%) |
Dec 26, 2006 | 11.84 | 11.89 | 11.56 | 11.70 | 3,281,643 | -0.13(-1.11%) |
Dec 22, 2006 | 11.95 | 12.02 | 11.75 | 11.84 | 4,712,184 | -0.12(-0.97%) |
Dec 21, 2006 | 12.03 | 12.11 | 11.83 | 11.95 | 4,686,934 | -0.02(-0.16%) |
Dec 20, 2006 | 12.19 | 12.28 | 11.95 | 11.97 | 4,778,990 | -0.24(-1.96%) |
Dec 19, 2006 | 11.94 | 12.29 | 11.82 | 12.21 | 6,991,212 | +0.25(+2.08%) |
Dec 18, 2006 | 12.64 | 12.70 | 11.93 | 11.96 | 9,245,254 | -0.78(-6.13%) |
Dec 15, 2006 | 12.95 | 12.95 | 12.64 | 12.74 | 5,365,514 | -0.21(-1.60%) |
Dec 14, 2006 | 12.88 | 13.04 | 12.83 | 12.95 | 6,363,131 | +0.15(+1.19%) |
Dec 13, 2006 | 12.69 | 12.95 | 12.66 | 12.80 | 5,503,071 | +0.19(+1.48%) |
Dec 12, 2006 | 12.74 | 12.88 | 12.49 | 12.61 | 7,153,493 | +0.09(+0.70%) |
Dec 11, 2006 | 12.62 | 12.66 | 12.44 | 12.52 | 3,426,564 | -0.10(-0.78%) |
Dec 08, 2006 | 12.78 | 12.85 | 12.58 | 12.62 | 4,111,456 | +0.01(+0.08%) |
Dec 07, 2006 | 12.73 | 12.75 | 12.43 | 12.61 | 5,296,604 | -0.11(-0.90%) |
Dec 06, 2006 | 12.73 | 12.86 | 12.63 | 12.73 | 4,934,695 | -0.03(-0.27%) |
Dec 05, 2006 | 12.95 | 13.04 | 12.67 | 12.76 | 6,265,553 | -0.11(-0.89%) |
Dec 04, 2006 | 12.71 | 12.89 | 12.62 | 12.88 | 5,713,746 | +0.07(+0.56%) |
Dec 01, 2006 | 12.50 | 12.85 | 12.43 | 12.80 | 6,810,521 | +0.16(+1.26%) |
Nov 30, 2006 | 12.75 | 12.75 | 12.47 | 12.64 | 5,139,321 | -0.02(-0.15%) |
Nov 29, 2006 | 12.30 | 12.72 | 12.27 | 12.66 | 7,277,373 | +0.47(+3.84%) |
Nov 28, 2006 | 12.00 | 12.30 | 11.99 | 12.20 | 7,561,167 | +0.31(+2.62%) |
Nov 27, 2006 | 11.94 | 12.08 | 11.80 | 11.88 | 6,644,295 | +0.10(+0.84%) |
Nov 24, 2006 | 11.80 | 12.00 | 11.78 | 11.78 | 1,806,389 | -0.01(-0.10%) |
Nov 22, 2006 | 11.84 | 11.98 | 11.57 | 11.80 | 5,770,295 | -0.04(-0.37%) |
Nov 21, 2006 | 11.46 | 11.86 | 11.46 | 11.84 | 6,100,379 | +0.42(+3.66%) |
Nov 20, 2006 | 11.38 | 11.56 | 11.24 | 11.42 | 6,056,192 | -0.04(-0.36%) |
Nov 17, 2006 | 11.35 | 11.47 | 11.11 | 11.46 | 8,520,647 | +0.12(+1.02%) |
Nov 16, 2006 | 11.95 | 11.98 | 11.34 | 11.35 | 7,050,128 | -0.46(-3.88%) |
Nov 15, 2006 | 11.60 | 11.84 | 11.49 | 11.81 | 6,646,662 | +0.31(+2.70%) |
Nov 14, 2006 | 11.54 | 11.56 | 11.41 | 11.50 | 5,898,120 | -0.04(-0.31%) |
Nov 13, 2006 | 11.49 | 11.65 | 11.45 | 11.53 | 5,352,100 | -0.10(-0.87%) |
Nov 10, 2006 | 11.85 | 11.86 | 11.48 | 11.63 | 4,771,888 | -0.22(-1.89%) |
Nov 09, 2006 | 12.01 | 12.20 | 11.83 | 11.86 | 7,216,616 | -0.08(-0.64%) |
Nov 08, 2006 | 11.54 | 11.96 | 11.53 | 11.93 | 7,205,044 | +0.26(+2.27%) |
Nov 07, 2006 | 11.87 | 11.88 | 11.54 | 11.67 | 5,326,851 | -0.20(-1.68%) |
Nov 06, 2006 | 11.52 | 11.93 | 11.49 | 11.87 | 7,467,796 | +0.27(+2.31%) |
Nov 03, 2006 | 11.38 | 11.66 | 11.35 | 11.60 | 5,083,035 | +0.38(+3.37%) |
Nov 02, 2006 | 11.25 | 11.38 | 11.06 | 11.22 | 5,887,600 | -0.05(-0.44%) |
Nov 01, 2006 | 11.48 | 11.51 | 11.16 | 11.27 | 7,111,673 | -0.21(-1.84%) |
Oct 31, 2006 | 11.37 | 11.53 | 11.16 | 11.48 | 7,343,390 | +0.12(+1.02%) |
Oct 30, 2006 | 11.34 | 11.54 | 11.25 | 11.37 | 7,413,615 | -0.02(-0.13%) |
Oct 27, 2006 | 12.03 | 12.03 | 11.35 | 11.38 | 12,092,133 | -0.39(-3.30%) |
Oct 26, 2006 | 11.77 | 11.87 | 11.59 | 11.77 | 6,132,993 | +0.04(+0.36%) |
Oct 25, 2006 | 11.41 | 11.87 | 11.37 | 11.73 | 7,810,242 | +0.27(+2.39%) |
Oct 24, 2006 | 11.05 | 11.53 | 11.04 | 11.45 | 5,535,422 | +0.34(+3.03%) |
Oct 23, 2006 | 10.95 | 11.26 | 10.90 | 11.12 | 4,236,126 | +0.02(+0.15%) |
Oct 20, 2006 | 11.51 | 11.51 | 11.04 | 11.10 | 7,200,046 | -0.30(-2.62%) |
Oct 19, 2006 | 11.07 | 11.40 | 11.07 | 11.40 | 6,511,209 | +0.39(+3.52%) |
Oct 18, 2006 | 11.07 | 11.21 | 10.85 | 11.01 | 7,606,668 | -0.10(-0.92%) |
Oct 17, 2006 | 11.24 | 11.24 | 10.94 | 11.11 | 8,868,879 | -0.09(-0.83%) |
Oct 16, 2006 | 10.87 | 11.24 | 10.84 | 11.21 | 7,813,398 | +0.42(+3.90%) |
Oct 13, 2006 | 10.70 | 10.98 | 10.68 | 10.79 | 8,854,677 | +0.20(+1.85%) |
Oct 12, 2006 | 10.14 | 10.59 | 10.10 | 10.59 | 8,415,178 | +0.45(+4.46%) |
Oct 11, 2006 | 10.32 | 10.44 | 10.04 | 10.14 | 9,032,738 | -0.21(-1.98%) |
Oct 10, 2006 | 10.11 | 10.48 | 10.11 | 10.34 | 8,893,603 | +0.10(+0.95%) |
Oct 09, 2006 | 10.45 | 10.65 | 10.20 | 10.25 | 7,922,024 | -0.14(-1.39%) |
Oct 06, 2006 | 10.19 | 10.39 | 10.06 | 10.39 | 8,772,090 | +0.12(+1.17%) |
Oct 05, 2006 | 10.42 | 10.42 | 10.11 | 10.27 | 12,700,751 | +0.22(+2.23%) |
Oct 04, 2006 | 9.914 | 10.11 | 9.813 | 10.05 | 16,960,812 | +0.15(+1.48%) |
Oct 03, 2006 | 10.41 | 10.49 | 9.878 | 9.901 | 17,726,450 | -0.88(-8.16%) |