Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.85 | 13.88 | 13.78 | 13.80 | 1,812,509 | -0.05(-0.38%) |
Dec 28, 2006 | 13.81 | 13.87 | 13.79 | 13.85 | 1,244,782 | +0.00(+0.00%) |
Dec 27, 2006 | 13.81 | 13.90 | 13.74 | 13.85 | 1,372,784 | +0.11(+0.82%) |
Dec 26, 2006 | 13.61 | 13.78 | 13.57 | 13.74 | 1,056,845 | +0.13(+0.98%) |
Dec 22, 2006 | 13.64 | 13.65 | 13.48 | 13.61 | 1,352,304 | +0.01(+0.05%) |
Dec 21, 2006 | 13.56 | 13.64 | 13.52 | 13.60 | 1,660,413 | +0.04(+0.29%) |
Dec 20, 2006 | 13.49 | 13.61 | 13.47 | 13.56 | 980,044 | +0.06(+0.44%) |
Dec 19, 2006 | 13.35 | 13.51 | 13.34 | 13.50 | 1,670,051 | +0.10(+0.74%) |
Dec 18, 2006 | 13.41 | 13.49 | 13.31 | 13.40 | 1,070,700 | +0.05(+0.40%) |
Dec 15, 2006 | 13.61 | 13.89 | 13.21 | 13.35 | 2,990,430 | -0.01(-0.05%) |
Dec 14, 2006 | 13.50 | 13.62 | 13.30 | 13.35 | 4,757,010 | -0.20(-1.47%) |
Dec 13, 2006 | 13.71 | 13.73 | 13.55 | 13.55 | 1,101,571 | -0.07(-0.54%) |
Dec 12, 2006 | 13.64 | 13.69 | 13.55 | 13.63 | 1,323,391 | -0.03(-0.19%) |
Dec 11, 2006 | 13.61 | 13.70 | 13.50 | 13.65 | 3,504,697 | +0.03(+0.24%) |
Dec 08, 2006 | 13.61 | 13.69 | 13.54 | 13.62 | 1,154,579 | +0.04(+0.29%) |
Dec 07, 2006 | 13.58 | 13.67 | 13.55 | 13.58 | 908,513 | -0.01(-0.05%) |
Dec 06, 2006 | 13.60 | 13.69 | 13.52 | 13.59 | 1,327,155 | -0.01(-0.10%) |
Dec 05, 2006 | 13.53 | 13.60 | 13.51 | 13.60 | 916,344 | +0.06(+0.44%) |
Dec 04, 2006 | 13.45 | 13.55 | 13.37 | 13.54 | 1,303,061 | +0.15(+1.14%) |
Dec 01, 2006 | 13.43 | 13.64 | 13.27 | 13.39 | 2,368,039 | -0.21(-1.56%) |
Nov 30, 2006 | 13.41 | 13.64 | 13.33 | 13.60 | 3,085,001 | +0.19(+1.39%) |
Nov 29, 2006 | 13.37 | 13.47 | 13.29 | 13.41 | 1,812,208 | +0.15(+1.10%) |
Nov 28, 2006 | 13.26 | 13.40 | 13.25 | 13.27 | 2,475,861 | +0.01(+0.05%) |
Nov 27, 2006 | 13.57 | 13.59 | 13.24 | 13.26 | 2,419,842 | -0.34(-2.49%) |
Nov 24, 2006 | 13.64 | 13.68 | 13.60 | 13.60 | 592,574 | -0.06(-0.44%) |
Nov 22, 2006 | 13.69 | 13.80 | 13.63 | 13.66 | 1,152,470 | -0.06(-0.44%) |
Nov 21, 2006 | 13.94 | 13.97 | 13.70 | 13.72 | 1,263,456 | -0.15(-1.05%) |
Nov 20, 2006 | 13.85 | 13.90 | 13.67 | 13.87 | 1,938,102 | -0.07(-0.48%) |
Nov 17, 2006 | 13.88 | 14.05 | 13.88 | 13.93 | 1,800,010 | -0.01(-0.10%) |
Nov 16, 2006 | 13.87 | 14.02 | 13.82 | 13.95 | 1,911,146 | +0.18(+1.30%) |
Nov 15, 2006 | 13.69 | 13.89 | 13.66 | 13.77 | 1,944,126 | +0.13(+0.97%) |
Nov 14, 2006 | 13.63 | 13.77 | 13.49 | 13.63 | 2,225,730 | +0.00(+0.00%) |
Nov 13, 2006 | 13.65 | 13.77 | 13.57 | 13.63 | 1,051,123 | +0.02(+0.15%) |
Nov 10, 2006 | 13.71 | 13.81 | 13.53 | 13.61 | 1,125,966 | +0.03(+0.24%) |
Nov 09, 2006 | 13.83 | 13.83 | 13.58 | 13.58 | 1,536,025 | -0.16(-1.16%) |
Nov 08, 2006 | 13.62 | 13.74 | 13.55 | 13.74 | 2,240,338 | +0.13(+0.93%) |
Nov 07, 2006 | 13.75 | 13.87 | 13.59 | 13.61 | 2,419,390 | -0.18(-1.30%) |
Nov 06, 2006 | 13.45 | 13.80 | 13.39 | 13.79 | 2,181,155 | +0.35(+2.57%) |
Nov 03, 2006 | 13.70 | 13.76 | 13.34 | 13.45 | 2,655,968 | -0.25(-1.84%) |
Nov 02, 2006 | 13.55 | 13.90 | 13.43 | 13.70 | 4,224,973 | +0.44(+3.36%) |
Nov 01, 2006 | 13.24 | 13.61 | 13.15 | 13.25 | 3,282,275 | +0.12(+0.91%) |
Oct 31, 2006 | 13.37 | 13.41 | 13.10 | 13.13 | 2,287,322 | -0.29(-2.13%) |
Oct 30, 2006 | 13.35 | 13.55 | 13.21 | 13.42 | 2,481,584 | +0.09(+0.65%) |
Oct 27, 2006 | 13.59 | 13.59 | 13.32 | 13.33 | 1,932,380 | -0.27(-1.95%) |
Oct 26, 2006 | 13.49 | 13.65 | 13.45 | 13.60 | 2,070,772 | +0.12(+0.89%) |
Oct 25, 2006 | 13.55 | 13.63 | 13.38 | 13.48 | 2,004,814 | -0.01(-0.05%) |
Oct 24, 2006 | 13.75 | 13.75 | 13.47 | 13.49 | 2,277,534 | -0.33(-2.36%) |
Oct 23, 2006 | 13.71 | 13.85 | 13.63 | 13.81 | 1,290,110 | +0.12(+0.87%) |
Oct 20, 2006 | 13.79 | 13.86 | 13.67 | 13.69 | 1,606,802 | -0.02(-0.15%) |
Oct 19, 2006 | 13.84 | 13.84 | 13.68 | 13.71 | 2,429,931 | -0.12(-0.86%) |
Oct 18, 2006 | 13.91 | 13.93 | 13.77 | 13.83 | 2,115,648 | -0.01(-0.05%) |
Oct 17, 2006 | 14.16 | 14.23 | 13.78 | 13.84 | 3,743,082 | -0.19(-1.37%) |
Oct 16, 2006 | 14.42 | 14.22 | 13.88 | 14.03 | 5,712,508 | -0.39(-2.72%) |
Oct 13, 2006 | 13.29 | 14.99 | 13.27 | 14.42 | 19,147,608 | +1.22(+9.26%) |
Oct 12, 2006 | 13.28 | 13.31 | 13.13 | 13.20 | 1,427,449 | -0.01(-0.10%) |
Oct 11, 2006 | 13.05 | 13.23 | 13.01 | 13.21 | 1,427,148 | +0.17(+1.27%) |
Oct 10, 2006 | 13.28 | 13.28 | 13.02 | 13.05 | 1,581,804 | -0.26(-1.95%) |
Oct 09, 2006 | 13.28 | 13.31 | 13.19 | 13.31 | 1,086,060 | +0.02(+0.15%) |
Oct 06, 2006 | 13.18 | 13.33 | 13.13 | 13.29 | 1,581,202 | +0.11(+0.81%) |
Oct 05, 2006 | 13.21 | 13.25 | 13.03 | 13.18 | 2,971,305 | -0.03(-0.20%) |
Oct 04, 2006 | 12.94 | 13.21 | 12.77 | 13.21 | 2,322,560 | +0.29(+2.21%) |
Oct 03, 2006 | 12.83 | 13.06 | 12.80 | 12.92 | 2,284,912 | +0.07(+0.57%) |