Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.01 | 14.01 | 13.72 | 13.97 | 783,963 | -0.02(-0.14%) |
Dec 28, 2006 | 14.12 | 14.12 | 13.89 | 13.99 | 603,228 | -0.12(-0.85%) |
Dec 27, 2006 | 14.15 | 14.25 | 14.01 | 14.11 | 495,075 | +0.02(+0.14%) |
Dec 26, 2006 | 13.92 | 14.14 | 13.88 | 14.09 | 523,109 | +0.12(+0.86%) |
Dec 22, 2006 | 13.90 | 14.07 | 13.80 | 13.97 | 599,091 | +0.01(+0.07%) |
Dec 21, 2006 | 14.00 | 14.23 | 13.76 | 13.96 | 842,993 | +0.45(+3.33%) |
Dec 20, 2006 | 12.99 | 13.54 | 12.99 | 13.51 | 389,187 | +0.55(+4.24%) |
Dec 19, 2006 | 13.01 | 13.10 | 12.78 | 12.96 | 816,837 | -0.17(-1.29%) |
Dec 18, 2006 | 13.57 | 13.59 | 13.01 | 13.13 | 693,172 | -0.39(-2.88%) |
Dec 15, 2006 | 13.80 | 13.90 | 13.36 | 13.52 | 828,057 | -0.09(-0.66%) |
Dec 14, 2006 | 13.46 | 13.84 | 13.34 | 13.61 | 643,964 | +0.11(+0.81%) |
Dec 13, 2006 | 13.73 | 13.96 | 13.47 | 13.50 | 641,177 | -0.21(-1.53%) |
Dec 12, 2006 | 14.00 | 14.21 | 13.69 | 13.71 | 1,792,789 | -0.31(-2.21%) |
Dec 11, 2006 | 14.09 | 14.25 | 13.99 | 14.02 | 268,427 | -0.14(-0.99%) |
Dec 08, 2006 | 14.00 | 14.34 | 13.91 | 14.16 | 369,085 | +0.11(+0.78%) |
Dec 07, 2006 | 14.11 | 14.20 | 14.00 | 14.05 | 251,108 | -0.02(-0.14%) |
Dec 06, 2006 | 14.14 | 14.28 | 13.98 | 14.07 | 561,180 | -0.15(-1.05%) |
Dec 05, 2006 | 13.59 | 14.25 | 13.45 | 14.22 | 890,345 | +0.71(+5.26%) |
Dec 04, 2006 | 13.09 | 13.60 | 13.00 | 13.51 | 1,046,247 | +0.43(+3.29%) |
Dec 01, 2006 | 13.05 | 13.30 | 13.00 | 13.08 | 451,151 | -0.04(-0.30%) |
Nov 30, 2006 | 13.15 | 13.25 | 12.99 | 13.12 | 680,200 | -0.13(-0.98%) |
Nov 29, 2006 | 13.10 | 13.34 | 13.07 | 13.25 | 500,372 | +0.17(+1.30%) |
Nov 28, 2006 | 13.00 | 13.13 | 12.81 | 13.08 | 652,765 | +0.08(+0.62%) |
Nov 27, 2006 | 13.15 | 13.24 | 12.90 | 13.00 | 733,924 | -0.22(-1.66%) |
Nov 24, 2006 | 13.25 | 13.34 | 13.07 | 13.22 | 138,659 | -0.13(-0.97%) |
Nov 22, 2006 | 13.15 | 13.64 | 13.15 | 13.35 | 837,287 | +0.20(+1.52%) |
Nov 21, 2006 | 13.00 | 13.25 | 12.94 | 13.15 | 599,676 | +0.14(+1.08%) |
Nov 20, 2006 | 12.94 | 13.06 | 12.82 | 13.01 | 443,419 | +0.06(+0.46%) |
Nov 17, 2006 | 12.95 | 12.99 | 12.70 | 12.95 | 420,425 | +0.00(+0.00%) |
Nov 16, 2006 | 12.91 | 13.04 | 12.83 | 12.95 | 391,524 | -0.01(-0.08%) |
Nov 15, 2006 | 12.82 | 13.22 | 12.78 | 12.96 | 679,477 | +0.11(+0.86%) |
Nov 14, 2006 | 12.65 | 12.90 | 12.57 | 12.85 | 572,269 | +0.18(+1.42%) |
Nov 13, 2006 | 12.74 | 12.97 | 12.55 | 12.67 | 307,859 | -0.16(-1.25%) |
Nov 10, 2006 | 12.71 | 12.83 | 12.60 | 12.83 | 324,097 | +0.07(+0.55%) |
Nov 09, 2006 | 13.16 | 13.17 | 12.60 | 12.76 | 593,037 | -0.41(-3.11%) |
Nov 08, 2006 | 13.10 | 13.20 | 12.80 | 13.17 | 731,387 | -0.05(-0.38%) |
Nov 07, 2006 | 12.95 | 13.44 | 12.92 | 13.22 | 651,667 | +0.23(+1.77%) |
Nov 06, 2006 | 12.91 | 13.06 | 12.81 | 12.99 | 694,588 | -0.01(-0.08%) |
Nov 03, 2006 | 13.06 | 13.21 | 12.83 | 13.00 | 785,191 | +0.01(+0.08%) |
Nov 02, 2006 | 12.92 | 13.36 | 12.92 | 12.99 | 1,051,043 | +0.07(+0.54%) |
Nov 01, 2006 | 13.78 | 13.85 | 12.85 | 12.92 | 2,104,545 | -0.94(-6.78%) |
Oct 31, 2006 | 13.90 | 14.16 | 13.74 | 13.86 | 2,549,915 | -0.67(-4.61%) |
Oct 30, 2006 | 14.21 | 14.66 | 13.96 | 14.53 | 1,077,695 | +0.03(+0.21%) |
Oct 27, 2006 | 14.35 | 14.58 | 14.27 | 14.50 | 954,730 | +0.12(+0.83%) |
Oct 26, 2006 | 14.20 | 14.50 | 14.10 | 14.38 | 1,568,002 | +0.16(+1.13%) |
Oct 25, 2006 | 13.75 | 14.42 | 13.22 | 14.22 | 1,474,525 | +0.09(+0.64%) |
Oct 24, 2006 | 14.19 | 14.19 | 13.76 | 14.13 | 874,211 | +0.01(+0.07%) |
Oct 23, 2006 | 14.02 | 14.28 | 13.83 | 14.12 | 766,651 | +0.00(+0.00%) |
Oct 20, 2006 | 14.18 | 14.22 | 13.91 | 14.12 | 707,939 | -0.01(-0.07%) |
Oct 19, 2006 | 13.97 | 14.15 | 13.80 | 14.13 | 1,452,344 | +0.09(+0.64%) |
Oct 18, 2006 | 14.83 | 14.94 | 13.83 | 14.04 | 1,612,587 | -0.68(-4.62%) |
Oct 17, 2006 | 14.85 | 14.94 | 14.27 | 14.72 | 851,420 | -0.24(-1.60%) |
Oct 16, 2006 | 15.00 | 15.13 | 14.60 | 14.96 | 1,269,014 | -0.07(-0.47%) |
Oct 13, 2006 | 14.70 | 15.33 | 14.68 | 15.03 | 2,957,231 | +0.37(+2.52%) |
Oct 12, 2006 | 13.95 | 14.71 | 13.87 | 14.66 | 1,708,803 | +0.78(+5.62%) |
Oct 11, 2006 | 13.77 | 13.91 | 13.54 | 13.88 | 1,194,786 | +0.14(+1.02%) |
Oct 10, 2006 | 13.35 | 13.90 | 13.26 | 13.74 | 1,493,483 | +0.36(+2.69%) |
Oct 09, 2006 | 13.58 | 13.76 | 13.08 | 13.38 | 995,583 | -0.23(-1.69%) |
Oct 06, 2006 | 13.00 | 13.65 | 12.79 | 13.61 | 3,639,659 | +0.67(+5.18%) |
Oct 05, 2006 | 11.70 | 12.95 | 11.60 | 12.94 | 2,840,133 | +1.20(+10.22%) |
Oct 04, 2006 | 11.33 | 11.87 | 11.31 | 11.74 | 2,593,640 | +0.36(+3.16%) |
Oct 03, 2006 | 11.00 | 11.39 | 11.00 | 11.38 | 2,116,143 | +0.07(+0.62%) |