Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.65 | 12.70 | 12.61 | 12.61 | 303,291 | -0.07(-0.55%) |
Dec 28, 2006 | 12.57 | 12.74 | 12.57 | 12.68 | 1,895,690 | +0.11(+0.89%) |
Dec 27, 2006 | 12.49 | 12.61 | 12.49 | 12.57 | 1,452,381 | +0.11(+0.91%) |
Dec 26, 2006 | 12.45 | 12.50 | 12.44 | 12.46 | 111,064 | +0.00(+0.00%) |
Dec 22, 2006 | 12.39 | 12.46 | 12.33 | 12.46 | 895,160 | +0.08(+0.68%) |
Dec 21, 2006 | 12.46 | 12.46 | 12.36 | 12.37 | 1,405,393 | -0.09(-0.71%) |
Dec 20, 2006 | 12.43 | 12.59 | 12.43 | 12.46 | 1,676,884 | +0.07(+0.58%) |
Dec 19, 2006 | 12.30 | 12.46 | 12.29 | 12.39 | 1,701,565 | +0.04(+0.32%) |
Dec 18, 2006 | 12.35 | 12.45 | 12.26 | 12.35 | 1,789,847 | +0.01(+0.07%) |
Dec 15, 2006 | 12.38 | 12.44 | 12.30 | 12.34 | 272,440 | -0.01(-0.12%) |
Dec 14, 2006 | 12.27 | 12.39 | 12.26 | 12.36 | 286,204 | +0.06(+0.51%) |
Dec 13, 2006 | 12.41 | 12.46 | 12.26 | 12.29 | 337,465 | -0.08(-0.68%) |
Dec 12, 2006 | 12.24 | 12.43 | 12.24 | 12.38 | 395,845 | +0.00(+0.03%) |
Dec 11, 2006 | 12.36 | 12.42 | 12.29 | 12.37 | 697,712 | +0.01(+0.05%) |
Dec 08, 2006 | 12.36 | 12.43 | 12.22 | 12.37 | 724,292 | -0.10(-0.79%) |
Dec 07, 2006 | 12.43 | 12.49 | 12.43 | 12.47 | 260,099 | +0.05(+0.37%) |
Dec 06, 2006 | 12.46 | 12.57 | 12.40 | 12.42 | 381,131 | -0.06(-0.46%) |
Dec 05, 2006 | 12.43 | 12.54 | 12.39 | 12.48 | 285,730 | +0.02(+0.19%) |
Dec 04, 2006 | 12.40 | 12.46 | 12.35 | 12.45 | 334,142 | +0.11(+0.87%) |
Dec 01, 2006 | 12.28 | 12.38 | 12.22 | 12.35 | 398,218 | -0.00(-0.02%) |
Nov 30, 2006 | 12.33 | 12.43 | 12.29 | 12.35 | 414,830 | +0.03(+0.22%) |
Nov 29, 2006 | 12.40 | 12.40 | 12.22 | 12.32 | 641,706 | -0.10(-0.81%) |
Nov 28, 2006 | 12.50 | 12.59 | 12.41 | 12.42 | 532,065 | -0.13(-1.07%) |
Nov 27, 2006 | 12.63 | 12.66 | 12.49 | 12.56 | 525,895 | -0.07(-0.55%) |
Nov 24, 2006 | 12.58 | 12.64 | 12.57 | 12.63 | 223,552 | +0.16(+1.29%) |
Nov 22, 2006 | 12.51 | 12.51 | 12.45 | 12.47 | 311,360 | +0.00(+0.03%) |
Nov 21, 2006 | 12.40 | 12.50 | 12.33 | 12.46 | 416,729 | +0.08(+0.66%) |
Nov 20, 2006 | 12.37 | 12.49 | 12.32 | 12.38 | 324,175 | -0.08(-0.64%) |
Nov 17, 2006 | 12.46 | 12.52 | 12.35 | 12.46 | 276,711 | -0.04(-0.30%) |
Nov 16, 2006 | 12.47 | 12.56 | 12.41 | 12.50 | 269,117 | +0.05(+0.42%) |
Nov 15, 2006 | 12.34 | 12.46 | 12.31 | 12.45 | 282,882 | +0.09(+0.72%) |
Nov 14, 2006 | 12.39 | 12.42 | 12.27 | 12.36 | 517,351 | +0.02(+0.15%) |
Nov 13, 2006 | 12.45 | 12.45 | 12.33 | 12.34 | 359,773 | -0.13(-1.08%) |
Nov 10, 2006 | 12.50 | 12.54 | 12.44 | 12.47 | 269,117 | -0.04(-0.34%) |
Nov 09, 2006 | 12.47 | 12.58 | 12.44 | 12.51 | 307,088 | +0.03(+0.25%) |
Nov 08, 2006 | 12.46 | 12.50 | 12.43 | 12.48 | 366,417 | -0.02(-0.15%) |
Nov 07, 2006 | 12.51 | 12.55 | 12.46 | 12.50 | 290,476 | +0.02(+0.19%) |
Nov 06, 2006 | 12.45 | 12.51 | 12.43 | 12.48 | 340,313 | +0.05(+0.37%) |
Nov 03, 2006 | 12.51 | 12.57 | 12.36 | 12.43 | 549,152 | +0.00(+0.02%) |
Nov 02, 2006 | 12.25 | 12.49 | 12.21 | 12.43 | 827,288 | +0.26(+2.13%) |
Nov 01, 2006 | 12.05 | 12.29 | 12.04 | 12.17 | 408,660 | -0.03(-0.28%) |
Oct 31, 2006 | 12.09 | 12.26 | 12.09 | 12.21 | 674,455 | +0.12(+0.98%) |
Oct 30, 2006 | 12.07 | 12.11 | 12.02 | 12.09 | 283,831 | -0.05(-0.42%) |
Oct 27, 2006 | 12.20 | 12.22 | 12.13 | 12.14 | 278,135 | +0.01(+0.05%) |
Oct 26, 2006 | 12.02 | 12.18 | 12.01 | 12.13 | 341,262 | +0.09(+0.73%) |
Oct 25, 2006 | 11.93 | 12.09 | 11.87 | 12.04 | 449,004 | +0.09(+0.74%) |
Oct 24, 2006 | 11.98 | 11.98 | 11.86 | 11.95 | 313,258 | -0.03(-0.23%) |
Oct 23, 2006 | 11.91 | 12.05 | 11.91 | 11.98 | 402,490 | +0.05(+0.44%) |
Oct 20, 2006 | 11.97 | 12.00 | 11.87 | 11.93 | 398,693 | +0.03(+0.28%) |
Oct 19, 2006 | 11.72 | 11.91 | 11.70 | 11.90 | 510,232 | +0.18(+1.51%) |
Oct 18, 2006 | 11.79 | 11.81 | 11.65 | 11.72 | 376,859 | -0.04(-0.32%) |
Oct 17, 2006 | 11.87 | 11.90 | 11.72 | 11.76 | 362,146 | -0.11(-0.89%) |
Oct 16, 2006 | 11.92 | 11.92 | 11.77 | 11.86 | 346,483 | +0.05(+0.41%) |
Oct 13, 2006 | 11.83 | 11.83 | 11.72 | 11.81 | 513,554 | -0.06(-0.53%) |
Oct 12, 2006 | 11.93 | 11.95 | 11.76 | 11.88 | 840,577 | -0.04(-0.37%) |
Oct 11, 2006 | 12.15 | 12.19 | 11.87 | 11.92 | 1,128,681 | -0.35(-2.87%) |
Oct 10, 2006 | 12.45 | 12.46 | 12.23 | 12.27 | 443,308 | -0.19(-1.49%) |
Oct 09, 2006 | 12.41 | 12.50 | 12.41 | 12.46 | 124,828 | +0.04(+0.31%) |
Oct 06, 2006 | 12.46 | 12.46 | 12.38 | 12.42 | 366,417 | -0.01(-0.12%) |
Oct 05, 2006 | 12.56 | 12.60 | 12.38 | 12.43 | 570,036 | -0.12(-0.97%) |
Oct 04, 2006 | 12.55 | 12.62 | 12.40 | 12.56 | 623,669 | -0.04(-0.32%) |
Oct 03, 2006 | 12.66 | 12.72 | 12.56 | 12.60 | 520,674 | -0.16(-1.29%) |