Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.07 | 14.24 | 14.04 | 14.20 | 1,488,494 | +0.15(+1.07%) |
Dec 28, 2006 | 14.14 | 14.15 | 13.97 | 14.05 | 5,484,658 | -0.09(-0.61%) |
Dec 27, 2006 | 13.99 | 14.13 | 13.99 | 14.13 | 888,740 | +0.29(+2.11%) |
Dec 26, 2006 | 13.78 | 13.85 | 13.72 | 13.84 | 562,522 | +0.06(+0.46%) |
Dec 22, 2006 | 13.97 | 13.97 | 13.76 | 13.78 | 1,357,931 | -0.11(-0.80%) |
Dec 21, 2006 | 13.98 | 13.99 | 13.83 | 13.89 | 2,202,728 | -0.16(-1.12%) |
Dec 20, 2006 | 14.08 | 14.13 | 14.02 | 14.05 | 1,914,628 | +0.21(+1.54%) |
Dec 19, 2006 | 13.72 | 13.84 | 13.70 | 13.83 | 1,265,865 | +0.03(+0.23%) |
Dec 18, 2006 | 13.83 | 13.95 | 13.78 | 13.80 | 4,793,726 | +0.36(+2.64%) |
Dec 15, 2006 | 13.54 | 13.55 | 13.42 | 13.45 | 1,748,100 | -0.05(-0.35%) |
Dec 14, 2006 | 13.35 | 13.51 | 13.32 | 13.50 | 2,967,617 | +0.09(+0.71%) |
Dec 13, 2006 | 13.31 | 13.42 | 13.28 | 13.40 | 3,242,293 | -0.02(-0.18%) |
Dec 12, 2006 | 13.52 | 13.53 | 13.36 | 13.42 | 5,103,734 | -0.03(-0.23%) |
Dec 11, 2006 | 13.39 | 13.50 | 13.36 | 13.46 | 1,231,040 | +0.06(+0.41%) |
Dec 08, 2006 | 13.39 | 13.49 | 13.30 | 13.40 | 5,526,702 | +0.02(+0.18%) |
Dec 07, 2006 | 13.38 | 13.46 | 13.30 | 13.38 | 4,590,093 | +0.16(+1.19%) |
Dec 06, 2006 | 13.03 | 13.30 | 13.03 | 13.22 | 4,335,425 | +0.06(+0.48%) |
Dec 05, 2006 | 13.01 | 13.16 | 12.97 | 13.16 | 3,331,065 | +0.21(+1.59%) |
Dec 04, 2006 | 12.86 | 13.01 | 12.85 | 12.95 | 5,218,973 | +0.07(+0.55%) |
Dec 01, 2006 | 12.76 | 13.05 | 12.76 | 12.88 | 2,242,492 | +0.02(+0.18%) |
Nov 30, 2006 | 12.83 | 12.93 | 12.75 | 12.86 | 2,576,941 | +0.04(+0.31%) |
Nov 29, 2006 | 12.64 | 12.82 | 12.64 | 12.82 | 2,115,981 | +0.39(+3.18%) |
Nov 28, 2006 | 12.29 | 12.43 | 12.28 | 12.42 | 1,236,992 | +0.00(+0.00%) |
Nov 27, 2006 | 12.67 | 12.67 | 12.37 | 12.42 | 2,851,997 | -0.30(-2.36%) |
Nov 24, 2006 | 12.71 | 12.82 | 12.68 | 12.72 | 685,107 | -0.07(-0.56%) |
Nov 22, 2006 | 12.78 | 12.82 | 12.76 | 12.79 | 5,639,536 | +0.18(+1.44%) |
Nov 21, 2006 | 12.54 | 12.63 | 12.53 | 12.61 | 2,446,758 | +0.07(+0.57%) |
Nov 20, 2006 | 12.34 | 12.54 | 12.33 | 12.54 | 7,907,482 | +0.09(+0.76%) |
Nov 17, 2006 | 12.29 | 12.45 | 12.25 | 12.45 | 2,593,657 | -0.12(-0.94%) |
Nov 16, 2006 | 12.54 | 12.60 | 12.50 | 12.56 | 2,169,422 | -0.06(-0.44%) |
Nov 15, 2006 | 12.46 | 12.67 | 12.45 | 12.62 | 1,753,039 | +0.10(+0.82%) |
Nov 14, 2006 | 12.51 | 12.54 | 12.36 | 12.52 | 1,930,331 | +0.22(+1.80%) |
Nov 13, 2006 | 12.25 | 12.34 | 12.24 | 12.29 | 1,328,551 | +0.02(+0.13%) |
Nov 10, 2006 | 12.22 | 12.29 | 12.22 | 12.28 | 2,398,129 | +0.14(+1.17%) |
Nov 09, 2006 | 12.11 | 12.23 | 12.11 | 12.14 | 1,827,881 | +0.09(+0.79%) |
Nov 08, 2006 | 11.94 | 12.08 | 11.92 | 12.04 | 1,541,428 | -0.02(-0.20%) |
Nov 07, 2006 | 12.08 | 12.21 | 12.04 | 12.07 | 2,789,818 | +0.10(+0.86%) |
Nov 06, 2006 | 11.76 | 11.97 | 11.76 | 11.96 | 1,794,702 | +0.33(+2.85%) |
Nov 03, 2006 | 11.62 | 11.68 | 11.61 | 11.63 | 1,839,279 | +0.07(+0.61%) |
Nov 02, 2006 | 11.58 | 11.61 | 11.44 | 11.56 | 1,839,912 | -0.09(-0.75%) |
Nov 01, 2006 | 11.79 | 11.86 | 11.63 | 11.65 | 1,911,842 | -0.13(-1.14%) |
Oct 31, 2006 | 11.73 | 11.81 | 11.73 | 11.78 | 2,019,104 | -0.04(-0.33%) |
Oct 30, 2006 | 11.74 | 11.89 | 11.74 | 11.82 | 2,920,761 | -0.03(-0.27%) |
Oct 27, 2006 | 11.91 | 11.96 | 11.83 | 11.85 | 3,054,490 | +0.13(+1.08%) |
Oct 26, 2006 | 11.73 | 11.80 | 11.61 | 11.73 | 5,804,291 | +0.23(+1.99%) |
Oct 25, 2006 | 11.43 | 11.53 | 11.37 | 11.50 | 1,494,319 | +0.09(+0.83%) |
Oct 24, 2006 | 11.28 | 11.40 | 11.26 | 11.40 | 2,538,063 | +0.09(+0.84%) |
Oct 23, 2006 | 11.19 | 11.34 | 11.17 | 11.31 | 3,767,837 | -0.02(-0.14%) |
Oct 20, 2006 | 11.24 | 11.35 | 11.21 | 11.32 | 8,140,621 | +0.15(+1.34%) |
Oct 19, 2006 | 11.01 | 11.17 | 11.00 | 11.17 | 2,323,540 | +0.24(+2.24%) |
Oct 18, 2006 | 11.01 | 11.02 | 10.89 | 10.93 | 2,511,343 | -0.02(-0.22%) |
Oct 17, 2006 | 10.99 | 11.02 | 10.87 | 10.95 | 3,146,808 | -0.23(-2.05%) |
Oct 16, 2006 | 10.97 | 11.21 | 10.97 | 11.18 | 7,714,740 | +0.20(+1.80%) |
Oct 13, 2006 | 10.98 | 11.02 | 10.94 | 10.98 | 1,644,384 | -0.15(-1.35%) |
Oct 12, 2006 | 10.95 | 11.13 | 10.95 | 11.13 | 3,222,031 | +0.30(+2.77%) |
Oct 11, 2006 | 10.82 | 10.87 | 10.78 | 10.83 | 2,421,810 | -0.04(-0.36%) |
Oct 10, 2006 | 10.81 | 10.91 | 10.79 | 10.87 | 1,386,551 | +0.02(+0.15%) |
Oct 09, 2006 | 10.84 | 10.93 | 10.82 | 10.86 | 1,791,030 | +0.08(+0.73%) |
Oct 06, 2006 | 10.72 | 10.81 | 10.62 | 10.78 | 2,368,496 | +0.11(+1.04%) |
Oct 05, 2006 | 10.56 | 10.67 | 10.55 | 10.67 | 2,958,499 | +0.13(+1.27%) |
Oct 04, 2006 | 10.39 | 10.54 | 10.36 | 10.53 | 2,136,116 | +0.13(+1.21%) |
Oct 03, 2006 | 10.41 | 10.47 | 10.36 | 10.41 | 2,207,540 | +0.02(+0.15%) |