Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.35 | 14.65 | 14.35 | 14.35 | 10,623 | -0.20(-1.37%) |
Dec 28, 2006 | 14.55 | 14.55 | 14.30 | 14.55 | 17,760 | +0.05(+0.34%) |
Dec 27, 2006 | 14.50 | 14.50 | 14.25 | 14.50 | 12,040 | +0.25(+1.75%) |
Dec 26, 2006 | 14.25 | 14.45 | 14.15 | 14.25 | 5,658 | -0.20(-1.38%) |
Dec 22, 2006 | 14.45 | 14.45 | 14.10 | 14.45 | 13,192 | +0.20(+1.40%) |
Dec 21, 2006 | 14.25 | 14.50 | 14.25 | 14.25 | 28,570 | +0.00(+0.00%) |
Dec 20, 2006 | 14.25 | 14.35 | 14.10 | 14.25 | 6,786 | +0.20(+1.42%) |
Dec 19, 2006 | 14.05 | 14.05 | 13.80 | 14.05 | 11,328 | +0.30(+2.18%) |
Dec 18, 2006 | 13.75 | 14.00 | 13.75 | 13.75 | 15,781 | -0.10(-0.72%) |
Dec 15, 2006 | 13.85 | 13.85 | 13.50 | 13.85 | 10,012 | +0.25(+1.84%) |
Dec 14, 2006 | 13.60 | 13.70 | 13.50 | 13.60 | 17,048 | -0.20(-1.45%) |
Dec 13, 2006 | 13.80 | 13.85 | 13.65 | 13.80 | 10,006 | -0.33(-2.34%) |
Dec 12, 2006 | 14.13 | 14.15 | 13.68 | 14.13 | 14,849 | +0.58(+4.28%) |
Dec 11, 2006 | 13.55 | 13.85 | 13.55 | 13.55 | 19,462 | +0.20(+1.50%) |
Dec 08, 2006 | 13.35 | 13.60 | 13.30 | 13.35 | 37,095 | -0.10(-0.74%) |
Dec 07, 2006 | 13.45 | 13.72 | 13.40 | 13.45 | 11,714 | -0.05(-0.37%) |
Dec 06, 2006 | 13.50 | 13.60 | 13.25 | 13.50 | 8,262 | +0.15(+1.12%) |
Dec 05, 2006 | 13.35 | 13.50 | 13.25 | 13.35 | 7,544 | +0.20(+1.52%) |
Dec 04, 2006 | 13.15 | 13.15 | 12.90 | 13.15 | 9,379 | +0.05(+0.38%) |
Dec 01, 2006 | 13.10 | 13.35 | 12.70 | 13.10 | 18,715 | +0.05(+0.38%) |
Nov 30, 2006 | 13.05 | 13.10 | 12.75 | 13.05 | 6,311 | -0.25(-1.88%) |
Nov 29, 2006 | 13.30 | 13.30 | 12.90 | 13.30 | 21,393 | +0.70(+5.56%) |
Nov 28, 2006 | 12.60 | 12.85 | 12.60 | 12.60 | 9,565 | -0.35(-2.70%) |
Nov 27, 2006 | 12.95 | 13.10 | 12.65 | 12.95 | 14,442 | -0.35(-2.63%) |
Nov 24, 2006 | 13.30 | 13.30 | 13.10 | 13.30 | 17,421 | +0.15(+1.14%) |
Nov 22, 2006 | 13.15 | 13.35 | 13.00 | 13.15 | 13,658 | +0.05(+0.38%) |
Nov 21, 2006 | 13.10 | 13.10 | 12.90 | 13.10 | 15,498 | +0.10(+0.77%) |
Nov 20, 2006 | 13.00 | 13.35 | 12.95 | 13.00 | 15,462 | +0.05(+0.39%) |
Nov 17, 2006 | 12.95 | 13.30 | 12.90 | 12.95 | 19,015 | -0.75(-5.47%) |
Nov 16, 2006 | 13.70 | 13.80 | 13.35 | 13.70 | 10,815 | +0.25(+1.86%) |
Nov 15, 2006 | 13.45 | 13.80 | 13.35 | 13.45 | 10,212 | +0.25(+1.89%) |
Nov 14, 2006 | 13.20 | 13.55 | 13.05 | 13.20 | 40,615 | -0.05(-0.38%) |
Nov 13, 2006 | 13.25 | 13.30 | 12.90 | 13.25 | 9,163 | +0.20(+1.53%) |
Nov 10, 2006 | 13.05 | 13.40 | 13.05 | 13.05 | 31,941 | +0.15(+1.16%) |
Nov 09, 2006 | 12.90 | 13.35 | 12.90 | 12.90 | 11,015 | -0.30(-2.27%) |
Nov 08, 2006 | 13.20 | 13.20 | 12.85 | 13.20 | 11,333 | +0.25(+1.93%) |
Nov 07, 2006 | 12.95 | 12.95 | 12.65 | 12.95 | 12,949 | +0.55(+4.44%) |
Nov 06, 2006 | 12.40 | 12.70 | 12.20 | 12.40 | 83,287 | +0.05(+0.40%) |
Nov 03, 2006 | 12.35 | 12.35 | 12.10 | 12.35 | 9,415 | +0.15(+1.23%) |
Nov 02, 2006 | 12.20 | 12.20 | 11.85 | 12.20 | 16,552 | -0.20(-1.61%) |
Nov 01, 2006 | 12.40 | 12.40 | 12.10 | 12.40 | 22,778 | +0.10(+0.81%) |
Oct 31, 2006 | 12.30 | 12.35 | 12.05 | 12.30 | 26,699 | +0.15(+1.23%) |
Oct 30, 2006 | 12.15 | 12.25 | 12.05 | 12.15 | 13,218 | -0.30(-2.41%) |
Oct 27, 2006 | 12.45 | 12.45 | 12.15 | 12.45 | 27,933 | -0.15(-1.19%) |
Oct 26, 2006 | 12.60 | 12.90 | 12.30 | 12.60 | 16,363 | +0.00(+0.00%) |
Oct 25, 2006 | 12.60 | 12.85 | 12.60 | 12.60 | 8,411 | +0.05(+0.40%) |
Oct 24, 2006 | 12.55 | 12.80 | 12.55 | 12.55 | 15,653 | +0.20(+1.62%) |
Oct 23, 2006 | 12.55 | 12.35 | 12.15 | 12.35 | 14,205 | -0.20(-1.59%) |
Oct 20, 2006 | 12.55 | 12.55 | 12.25 | 12.55 | 9,159 | +0.10(+0.80%) |
Oct 19, 2006 | 12.45 | 12.45 | 12.05 | 12.45 | 39,857 | +0.15(+1.22%) |
Oct 18, 2006 | 12.30 | 12.30 | 11.95 | 12.30 | 10,232 | +0.15(+1.23%) |
Oct 17, 2006 | 12.15 | 12.30 | 12.00 | 12.15 | 6,335 | -0.60(-4.71%) |
Oct 16, 2006 | 12.75 | 12.75 | 12.40 | 12.75 | 8,957 | +0.30(+2.41%) |
Oct 13, 2006 | 12.45 | 12.45 | 12.25 | 12.45 | 12,334 | +0.20(+1.63%) |
Oct 12, 2006 | 12.25 | 12.45 | 12.00 | 12.25 | 54,352 | +0.40(+3.38%) |
Oct 11, 2006 | 11.85 | 12.05 | 11.85 | 11.85 | 11,634 | -0.05(-0.42%) |
Oct 10, 2006 | 11.90 | 12.05 | 11.70 | 11.90 | 10,697 | +0.05(+0.42%) |
Oct 09, 2006 | 11.85 | 12.00 | 11.70 | 11.85 | 6,144 | +0.40(+3.49%) |
Oct 06, 2006 | 11.45 | 11.80 | 11.45 | 11.45 | 13,943 | -0.15(-1.29%) |
Oct 05, 2006 | 11.60 | 11.95 | 11.60 | 11.60 | 10,565 | +0.25(+2.20%) |
Oct 04, 2006 | 11.35 | 11.70 | 11.30 | 11.35 | 16,113 | -0.25(-2.16%) |
Oct 03, 2006 | 11.60 | 11.60 | 11.25 | 11.60 | 13,722 | +0.00(+0.00%) |