Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.32 | 11.46 | 11.25 | 11.27 | 3,454,118 | -0.04(-0.34%) |
Dec 28, 2006 | 11.38 | 11.40 | 11.30 | 11.31 | 3,207,348 | -0.07(-0.61%) |
Dec 27, 2006 | 11.50 | 11.60 | 11.38 | 11.38 | 3,498,250 | -0.04(-0.33%) |
Dec 26, 2006 | 11.30 | 11.46 | 11.29 | 11.42 | 2,279,325 | +0.13(+1.19%) |
Dec 22, 2006 | 11.58 | 11.64 | 11.28 | 11.28 | 4,548,019 | -0.22(-1.92%) |
Dec 21, 2006 | 11.57 | 11.69 | 11.43 | 11.50 | 3,504,335 | -0.08(-0.68%) |
Dec 20, 2006 | 11.54 | 11.72 | 11.49 | 11.58 | 3,206,747 | +0.11(+0.93%) |
Dec 19, 2006 | 11.55 | 11.55 | 11.44 | 11.48 | 4,955,388 | -0.07(-0.60%) |
Dec 18, 2006 | 11.79 | 11.84 | 11.50 | 11.55 | 4,704,301 | -0.24(-2.05%) |
Dec 15, 2006 | 11.74 | 11.91 | 11.66 | 11.79 | 6,291,023 | +0.10(+0.83%) |
Dec 14, 2006 | 11.60 | 11.86 | 11.55 | 11.69 | 3,558,788 | +0.13(+1.10%) |
Dec 13, 2006 | 11.78 | 11.78 | 11.55 | 11.56 | 3,149,960 | -0.11(-0.97%) |
Dec 12, 2006 | 11.71 | 11.72 | 11.53 | 11.68 | 3,919,240 | +0.01(+0.12%) |
Dec 11, 2006 | 11.69 | 11.78 | 11.60 | 11.66 | 3,790,451 | -0.10(-0.88%) |
Dec 08, 2006 | 11.65 | 11.88 | 11.48 | 11.77 | 5,168,835 | +0.10(+0.89%) |
Dec 07, 2006 | 11.82 | 11.86 | 11.58 | 11.66 | 5,369,956 | -0.07(-0.59%) |
Dec 06, 2006 | 11.82 | 11.82 | 11.65 | 11.73 | 3,657,960 | -0.14(-1.16%) |
Dec 05, 2006 | 11.87 | 11.95 | 11.76 | 11.87 | 3,366,322 | +0.01(+0.12%) |
Dec 04, 2006 | 11.81 | 11.98 | 11.62 | 11.86 | 5,417,447 | +0.09(+0.73%) |
Dec 01, 2006 | 11.86 | 11.87 | 11.56 | 11.77 | 5,074,590 | +0.02(+0.15%) |
Nov 30, 2006 | 11.70 | 11.89 | 11.50 | 11.75 | 7,390,174 | +0.06(+0.53%) |
Nov 29, 2006 | 11.88 | 11.89 | 11.50 | 11.69 | 6,655,090 | -0.12(-1.02%) |
Nov 28, 2006 | 11.62 | 11.82 | 11.59 | 11.81 | 5,277,464 | +0.19(+1.66%) |
Nov 27, 2006 | 11.94 | 11.95 | 11.57 | 11.62 | 4,878,635 | -0.32(-2.69%) |
Nov 24, 2006 | 11.86 | 11.97 | 11.79 | 11.94 | 1,393,612 | +0.00(+0.00%) |
Nov 22, 2006 | 11.89 | 11.95 | 11.76 | 11.94 | 3,283,915 | +0.04(+0.38%) |
Nov 21, 2006 | 12.02 | 12.07 | 11.81 | 11.89 | 5,169,743 | -0.10(-0.86%) |
Nov 20, 2006 | 11.88 | 12.09 | 11.85 | 12.00 | 4,043,571 | +0.05(+0.43%) |
Nov 17, 2006 | 11.96 | 12.01 | 11.82 | 11.95 | 4,252,345 | -0.03(-0.23%) |
Nov 16, 2006 | 12.00 | 12.07 | 11.82 | 11.97 | 4,610,512 | -0.02(-0.14%) |
Nov 15, 2006 | 12.01 | 12.16 | 11.90 | 11.99 | 8,001,603 | -0.02(-0.14%) |
Nov 14, 2006 | 11.72 | 12.01 | 11.61 | 12.01 | 6,220,277 | +0.28(+2.41%) |
Nov 13, 2006 | 11.45 | 11.72 | 11.45 | 11.72 | 6,793,492 | +0.24(+2.13%) |
Nov 10, 2006 | 11.34 | 11.49 | 11.21 | 11.48 | 3,516,138 | +0.20(+1.74%) |
Nov 09, 2006 | 11.46 | 11.50 | 11.26 | 11.28 | 5,911,362 | -0.16(-1.42%) |
Nov 08, 2006 | 11.28 | 11.51 | 11.21 | 11.45 | 4,744,009 | +0.07(+0.58%) |
Nov 07, 2006 | 11.22 | 11.55 | 11.20 | 11.38 | 5,547,843 | +0.12(+1.10%) |
Nov 06, 2006 | 11.15 | 11.41 | 11.07 | 11.26 | 5,765,714 | +0.20(+1.81%) |
Nov 03, 2006 | 11.03 | 11.14 | 10.97 | 11.06 | 5,283,045 | +0.09(+0.79%) |
Nov 02, 2006 | 11.04 | 11.21 | 10.97 | 10.97 | 4,680,602 | -0.14(-1.27%) |
Nov 01, 2006 | 11.44 | 11.53 | 11.05 | 11.11 | 5,378,325 | -0.24(-2.13%) |
Oct 31, 2006 | 11.44 | 11.44 | 11.28 | 11.35 | 4,801,081 | +0.02(+0.15%) |
Oct 30, 2006 | 11.14 | 11.45 | 11.14 | 11.34 | 5,074,898 | +0.16(+1.45%) |
Oct 27, 2006 | 11.55 | 11.63 | 11.16 | 11.17 | 12,699,451 | -0.45(-3.86%) |
Oct 26, 2006 | 10.96 | 11.74 | 10.96 | 11.62 | 24,696,164 | +0.74(+6.81%) |
Oct 25, 2006 | 10.78 | 11.02 | 10.71 | 10.88 | 11,685,648 | +0.06(+0.51%) |
Oct 24, 2006 | 11.02 | 11.04 | 10.77 | 10.82 | 5,971,651 | -0.23(-2.06%) |
Oct 23, 2006 | 11.05 | 11.31 | 11.02 | 11.05 | 7,089,059 | +0.01(+0.09%) |
Oct 20, 2006 | 10.97 | 11.11 | 10.92 | 11.04 | 4,903,305 | +0.03(+0.28%) |
Oct 19, 2006 | 10.97 | 11.18 | 10.86 | 11.01 | 5,786,158 | +0.05(+0.44%) |
Oct 18, 2006 | 11.44 | 11.47 | 10.88 | 10.96 | 10,578,146 | -0.41(-3.61%) |
Oct 17, 2006 | 11.46 | 11.50 | 11.18 | 11.37 | 5,268,707 | -0.18(-1.58%) |
Oct 16, 2006 | 11.48 | 11.63 | 11.39 | 11.56 | 6,428,906 | +0.09(+0.81%) |
Oct 13, 2006 | 11.14 | 11.49 | 11.09 | 11.46 | 6,782,664 | +0.30(+2.69%) |
Oct 12, 2006 | 11.10 | 11.17 | 10.87 | 11.16 | 8,090,603 | +0.02(+0.19%) |
Oct 11, 2006 | 10.98 | 11.25 | 10.88 | 11.14 | 7,624,184 | +0.21(+1.89%) |
Oct 10, 2006 | 11.09 | 11.09 | 10.76 | 10.94 | 14,676,654 | -0.26(-2.34%) |
Oct 09, 2006 | 11.18 | 11.38 | 11.14 | 11.20 | 5,722,713 | -0.02(-0.21%) |
Oct 06, 2006 | 11.19 | 11.31 | 11.12 | 11.22 | 5,886,105 | -0.02(-0.22%) |
Oct 05, 2006 | 11.15 | 11.25 | 11.00 | 11.25 | 4,817,917 | +0.13(+1.18%) |
Oct 04, 2006 | 10.94 | 11.20 | 10.87 | 11.11 | 6,654,287 | +0.11(+0.97%) |
Oct 03, 2006 | 11.01 | 11.07 | 10.75 | 11.01 | 5,960,753 | -0.01(-0.13%) |