Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.55 | 13.64 | 13.47 | 13.49 | 470,126 | -0.04(-0.29%) |
Dec 28, 2006 | 13.50 | 13.61 | 13.48 | 13.53 | 439,631 | +0.05(+0.34%) |
Dec 27, 2006 | 13.33 | 13.60 | 13.33 | 13.49 | 678,951 | +0.17(+1.31%) |
Dec 26, 2006 | 13.15 | 13.39 | 13.15 | 13.31 | 399,228 | +0.14(+1.08%) |
Dec 22, 2006 | 13.20 | 13.27 | 13.17 | 13.17 | 352,324 | -0.05(-0.34%) |
Dec 21, 2006 | 13.28 | 13.36 | 13.20 | 13.22 | 496,907 | -0.05(-0.34%) |
Dec 20, 2006 | 13.18 | 13.28 | 13.17 | 13.26 | 343,810 | +0.10(+0.74%) |
Dec 19, 2006 | 13.14 | 13.22 | 13.02 | 13.17 | 559,446 | -0.03(-0.20%) |
Dec 18, 2006 | 13.29 | 13.31 | 13.19 | 13.19 | 510,839 | -0.06(-0.44%) |
Dec 15, 2006 | 13.23 | 13.27 | 13.19 | 13.25 | 652,945 | +0.03(+0.24%) |
Dec 14, 2006 | 13.06 | 13.23 | 13.06 | 13.22 | 546,597 | +0.16(+1.19%) |
Dec 13, 2006 | 13.10 | 13.15 | 13.00 | 13.06 | 653,719 | +0.02(+0.15%) |
Dec 12, 2006 | 13.18 | 13.20 | 12.97 | 13.04 | 954,495 | -0.14(-1.03%) |
Dec 11, 2006 | 13.20 | 13.29 | 13.17 | 13.18 | 552,325 | -0.05(-0.39%) |
Dec 08, 2006 | 13.24 | 13.32 | 13.11 | 13.23 | 452,789 | -0.05(-0.39%) |
Dec 07, 2006 | 13.09 | 13.38 | 13.09 | 13.28 | 651,552 | +0.18(+1.38%) |
Dec 06, 2006 | 13.15 | 13.15 | 13.01 | 13.10 | 298,763 | -0.09(-0.69%) |
Dec 05, 2006 | 13.16 | 13.25 | 13.13 | 13.19 | 489,631 | +0.11(+0.84%) |
Dec 04, 2006 | 13.02 | 13.10 | 12.98 | 13.08 | 423,996 | +0.06(+0.45%) |
Dec 01, 2006 | 12.94 | 13.05 | 12.86 | 13.02 | 573,842 | -0.01(-0.05%) |
Nov 30, 2006 | 12.91 | 13.04 | 12.90 | 13.03 | 918,272 | +0.06(+0.45%) |
Nov 29, 2006 | 12.84 | 13.01 | 12.84 | 12.97 | 481,427 | +0.14(+1.11%) |
Nov 28, 2006 | 12.83 | 12.86 | 12.76 | 12.83 | 676,629 | -0.01(-0.05%) |
Nov 27, 2006 | 13.09 | 13.09 | 12.80 | 12.84 | 561,303 | -0.23(-1.78%) |
Nov 24, 2006 | 12.97 | 13.09 | 12.97 | 13.07 | 185,295 | +0.05(+0.35%) |
Nov 22, 2006 | 13.03 | 13.04 | 12.95 | 13.02 | 359,135 | +0.03(+0.25%) |
Nov 21, 2006 | 13.00 | 13.04 | 12.88 | 12.99 | 658,363 | -0.05(-0.40%) |
Nov 20, 2006 | 13.00 | 13.12 | 12.94 | 13.04 | 557,433 | +0.06(+0.45%) |
Nov 17, 2006 | 13.09 | 13.09 | 12.93 | 12.98 | 429,878 | -0.12(-0.94%) |
Nov 16, 2006 | 13.11 | 13.15 | 13.02 | 13.11 | 612,387 | +0.02(+0.15%) |
Nov 15, 2006 | 12.94 | 13.11 | 12.92 | 13.09 | 587,464 | +0.17(+1.30%) |
Nov 14, 2006 | 12.82 | 12.92 | 12.75 | 12.92 | 1,063,319 | +0.10(+0.81%) |
Nov 13, 2006 | 12.73 | 12.89 | 12.73 | 12.82 | 516,257 | +0.05(+0.35%) |
Nov 10, 2006 | 12.73 | 12.78 | 12.68 | 12.77 | 979,417 | +0.04(+0.30%) |
Nov 09, 2006 | 12.69 | 12.76 | 12.63 | 12.73 | 466,411 | +0.03(+0.25%) |
Nov 08, 2006 | 12.61 | 12.75 | 12.58 | 12.70 | 897,838 | +0.09(+0.72%) |
Nov 07, 2006 | 12.47 | 12.64 | 12.46 | 12.61 | 736,072 | +0.14(+1.09%) |
Nov 06, 2006 | 12.44 | 12.55 | 12.41 | 12.47 | 828,797 | +0.04(+0.31%) |
Nov 03, 2006 | 12.35 | 12.48 | 12.31 | 12.44 | 639,013 | +0.10(+0.84%) |
Nov 02, 2006 | 12.31 | 12.47 | 12.28 | 12.33 | 730,809 | +0.01(+0.05%) |
Nov 01, 2006 | 12.44 | 12.55 | 12.31 | 12.33 | 690,406 | -0.05(-0.37%) |
Oct 31, 2006 | 12.31 | 12.42 | 12.26 | 12.37 | 1,023,690 | +0.11(+0.90%) |
Oct 30, 2006 | 12.18 | 12.31 | 12.16 | 12.26 | 583,594 | +0.03(+0.26%) |
Oct 27, 2006 | 12.42 | 12.42 | 12.22 | 12.23 | 793,039 | -0.19(-1.51%) |
Oct 26, 2006 | 12.35 | 12.47 | 12.33 | 12.42 | 572,139 | +0.14(+1.10%) |
Oct 25, 2006 | 12.18 | 12.31 | 12.17 | 12.28 | 589,477 | +0.06(+0.48%) |
Oct 24, 2006 | 12.18 | 12.28 | 12.18 | 12.22 | 562,077 | -0.03(-0.26%) |
Oct 23, 2006 | 12.10 | 12.27 | 12.10 | 12.25 | 691,954 | +0.11(+0.90%) |
Oct 20, 2006 | 12.20 | 12.22 | 12.11 | 12.14 | 383,593 | -0.08(-0.69%) |
Oct 19, 2006 | 12.08 | 12.24 | 12.08 | 12.23 | 868,890 | +0.11(+0.91%) |
Oct 18, 2006 | 12.05 | 12.18 | 12.02 | 12.12 | 805,268 | +0.05(+0.37%) |
Oct 17, 2006 | 12.12 | 12.20 | 12.05 | 12.07 | 657,279 | -0.09(-0.74%) |
Oct 16, 2006 | 12.13 | 12.23 | 12.13 | 12.16 | 599,229 | -0.01(-0.11%) |
Oct 13, 2006 | 12.00 | 12.18 | 11.99 | 12.18 | 511,458 | +0.14(+1.13%) |
Oct 12, 2006 | 11.99 | 12.09 | 11.99 | 12.04 | 569,663 | +0.05(+0.38%) |
Oct 11, 2006 | 12.07 | 12.11 | 11.93 | 12.00 | 925,237 | -0.08(-0.64%) |
Oct 10, 2006 | 12.07 | 12.10 | 11.97 | 12.07 | 696,598 | +0.02(+0.16%) |
Oct 09, 2006 | 11.98 | 12.09 | 11.98 | 12.05 | 542,882 | +0.02(+0.16%) |
Oct 06, 2006 | 12.08 | 12.13 | 11.95 | 12.03 | 925,702 | -0.11(-0.90%) |
Oct 05, 2006 | 12.03 | 12.18 | 11.91 | 12.14 | 1,347,067 | +0.06(+0.48%) |
Oct 04, 2006 | 12.11 | 12.27 | 11.24 | 12.09 | 4,843,528 | -0.19(-1.53%) |
Oct 03, 2006 | 12.35 | 12.46 | 12.27 | 12.27 | 803,101 | -0.14(-1.14%) |