Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.71 | 13.71 | 13.32 | 13.38 | 21,252 | -0.37(-2.71%) |
Dec 28, 2006 | 13.93 | 13.93 | 13.66 | 13.75 | 6,056 | -0.29(-2.09%) |
Dec 27, 2006 | 13.80 | 14.04 | 13.77 | 14.04 | 18,563 | +0.59(+4.37%) |
Dec 26, 2006 | 13.44 | 13.59 | 13.21 | 13.46 | 29,445 | -0.17(-1.26%) |
Dec 22, 2006 | 13.80 | 13.83 | 13.63 | 13.63 | 2,988 | -0.11(-0.81%) |
Dec 21, 2006 | 13.84 | 13.88 | 13.71 | 13.74 | 4,863 | -0.14(-1.00%) |
Dec 20, 2006 | 13.51 | 13.90 | 13.49 | 13.88 | 9,757 | +0.21(+1.54%) |
Dec 19, 2006 | 13.27 | 13.67 | 13.16 | 13.67 | 9,158 | +0.28(+2.12%) |
Dec 18, 2006 | 13.35 | 13.62 | 13.22 | 13.38 | 16,913 | -0.13(-0.95%) |
Dec 15, 2006 | 13.37 | 13.52 | 13.30 | 13.51 | 52,381 | +0.13(+0.95%) |
Dec 14, 2006 | 13.25 | 13.41 | 13.15 | 13.38 | 18,125 | +0.10(+0.75%) |
Dec 13, 2006 | 13.74 | 13.74 | 13.27 | 13.28 | 25,168 | -0.33(-2.41%) |
Dec 12, 2006 | 13.74 | 13.74 | 13.61 | 13.61 | 3,242 | -0.11(-0.81%) |
Dec 11, 2006 | 13.68 | 13.74 | 13.62 | 13.72 | 6,023 | +0.14(+1.02%) |
Dec 08, 2006 | 13.37 | 13.70 | 13.37 | 13.58 | 9,957 | +0.11(+0.82%) |
Dec 07, 2006 | 13.77 | 13.88 | 13.35 | 13.47 | 27,780 | -0.31(-2.22%) |
Dec 06, 2006 | 13.87 | 13.88 | 13.77 | 13.78 | 6,706 | -0.07(-0.48%) |
Dec 05, 2006 | 13.77 | 13.88 | 13.77 | 13.85 | 11,516 | +0.08(+0.57%) |
Dec 04, 2006 | 13.20 | 13.82 | 13.20 | 13.77 | 19,879 | +0.74(+5.71%) |
Dec 01, 2006 | 13.75 | 13.80 | 12.96 | 13.02 | 21,092 | -0.79(-5.74%) |
Nov 30, 2006 | 13.42 | 14.02 | 13.42 | 13.82 | 21,976 | +0.35(+2.60%) |
Nov 29, 2006 | 13.32 | 13.52 | 13.32 | 13.47 | 15,221 | +0.28(+2.10%) |
Nov 28, 2006 | 12.75 | 13.20 | 12.75 | 13.19 | 18,817 | +0.49(+3.89%) |
Nov 27, 2006 | 13.94 | 13.94 | 12.69 | 12.70 | 39,547 | -1.32(-9.43%) |
Nov 24, 2006 | 14.08 | 14.10 | 14.02 | 14.02 | 1,080 | -0.07(-0.47%) |
Nov 22, 2006 | 14.11 | 14.11 | 14.08 | 14.08 | 3,118 | -0.04(-0.31%) |
Nov 21, 2006 | 14.27 | 14.29 | 14.12 | 14.13 | 9,911 | -0.08(-0.55%) |
Nov 20, 2006 | 14.21 | 14.23 | 14.14 | 14.21 | 16,484 | +0.08(+0.55%) |
Nov 17, 2006 | 14.16 | 14.24 | 14.12 | 14.13 | 6,549 | -0.02(-0.16%) |
Nov 16, 2006 | 14.21 | 14.21 | 14.14 | 14.15 | 11,435 | -0.05(-0.35%) |
Nov 15, 2006 | 14.20 | 14.29 | 14.14 | 14.20 | 25,219 | -0.04(-0.27%) |
Nov 14, 2006 | 14.18 | 14.32 | 14.17 | 14.24 | 33,110 | +0.03(+0.20%) |
Nov 13, 2006 | 14.01 | 14.28 | 13.92 | 14.21 | 10,721 | +0.34(+2.44%) |
Nov 10, 2006 | 14.51 | 14.51 | 13.82 | 13.87 | 37,358 | -0.59(-4.11%) |
Nov 09, 2006 | 14.53 | 14.57 | 14.46 | 14.47 | 17,680 | +0.06(+0.42%) |
Nov 08, 2006 | 13.96 | 14.41 | 13.96 | 14.41 | 13,349 | +0.36(+2.53%) |
Nov 07, 2006 | 14.12 | 14.20 | 14.05 | 14.05 | 12,881 | -0.04(-0.28%) |
Nov 06, 2006 | 14.01 | 14.15 | 13.95 | 14.09 | 8,558 | +0.18(+1.28%) |
Nov 03, 2006 | 13.92 | 14.00 | 13.90 | 13.91 | 5,991 | +0.02(+0.12%) |
Nov 02, 2006 | 13.94 | 14.15 | 13.88 | 13.89 | 14,504 | -0.09(-0.64%) |
Nov 01, 2006 | 13.95 | 14.16 | 13.85 | 13.98 | 34,139 | +0.04(+0.28%) |
Oct 31, 2006 | 13.81 | 14.07 | 13.81 | 13.95 | 15,178 | -0.21(-1.49%) |
Oct 30, 2006 | 13.86 | 14.16 | 13.86 | 14.16 | 13,317 | +0.24(+1.72%) |
Oct 27, 2006 | 13.88 | 14.02 | 13.84 | 13.92 | 3,037 | -0.07(-0.52%) |
Oct 26, 2006 | 13.66 | 14.09 | 13.48 | 13.99 | 50,196 | +0.16(+1.16%) |
Oct 25, 2006 | 14.16 | 14.16 | 13.81 | 13.83 | 39,673 | -0.32(-2.28%) |
Oct 24, 2006 | 13.88 | 14.24 | 13.88 | 14.15 | 18,206 | +0.21(+1.47%) |
Oct 23, 2006 | 13.80 | 14.11 | 13.74 | 13.95 | 24,815 | +0.04(+0.32%) |
Oct 20, 2006 | 14.18 | 14.18 | 13.30 | 13.90 | 37,506 | -0.21(-1.46%) |
Oct 19, 2006 | 13.74 | 14.11 | 13.67 | 14.11 | 13,265 | +0.41(+3.00%) |
Oct 18, 2006 | 13.79 | 13.79 | 13.57 | 13.70 | 23,495 | -0.07(-0.48%) |
Oct 17, 2006 | 13.46 | 13.80 | 13.46 | 13.76 | 23,340 | +0.24(+1.77%) |
Oct 16, 2006 | 13.30 | 13.55 | 13.05 | 13.52 | 28,321 | +0.21(+1.54%) |
Oct 13, 2006 | 13.26 | 13.32 | 12.88 | 13.32 | 23,190 | +0.11(+0.80%) |
Oct 12, 2006 | 12.71 | 13.21 | 12.48 | 13.21 | 40,665 | +0.84(+6.82%) |
Oct 11, 2006 | 12.40 | 12.61 | 12.19 | 12.37 | 17,379 | -0.13(-1.02%) |
Oct 10, 2006 | 12.87 | 12.99 | 12.44 | 12.50 | 11,856 | -0.49(-3.80%) |
Oct 09, 2006 | 12.95 | 12.99 | 12.77 | 12.99 | 5,126 | +0.07(+0.56%) |
Oct 06, 2006 | 12.57 | 12.92 | 12.57 | 12.92 | 14,938 | +0.36(+2.87%) |
Oct 05, 2006 | 12.32 | 12.56 | 12.31 | 12.56 | 8,556 | +0.19(+1.57%) |
Oct 04, 2006 | 12.10 | 12.36 | 12.10 | 12.36 | 24,410 | +0.31(+2.58%) |
Oct 03, 2006 | 11.82 | 12.35 | 11.82 | 12.05 | 12,595 | +0.09(+0.79%) |