Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.59 | 13.72 | 13.30 | 13.30 | 385,602 | -0.29(-2.14%) |
Dec 28, 2006 | 13.72 | 13.72 | 13.51 | 13.59 | 306,858 | -0.14(-1.02%) |
Dec 27, 2006 | 13.43 | 13.75 | 13.43 | 13.73 | 374,903 | +0.26(+1.91%) |
Dec 26, 2006 | 13.23 | 13.56 | 13.23 | 13.48 | 316,190 | +0.21(+1.61%) |
Dec 22, 2006 | 13.33 | 13.37 | 13.20 | 13.26 | 139,332 | -0.10(-0.75%) |
Dec 21, 2006 | 13.41 | 13.58 | 13.27 | 13.36 | 247,125 | -0.01(-0.06%) |
Dec 20, 2006 | 13.47 | 13.50 | 13.35 | 13.37 | 330,064 | -0.10(-0.72%) |
Dec 19, 2006 | 13.45 | 13.55 | 13.37 | 13.47 | 308,915 | -0.01(-0.04%) |
Dec 18, 2006 | 13.71 | 13.80 | 13.45 | 13.47 | 274,280 | -0.22(-1.60%) |
Dec 15, 2006 | 13.77 | 13.81 | 13.59 | 13.69 | 658,068 | +0.00(+0.00%) |
Dec 14, 2006 | 13.64 | 13.79 | 13.57 | 13.69 | 317,970 | +0.05(+0.40%) |
Dec 13, 2006 | 13.72 | 13.79 | 13.56 | 13.64 | 258,654 | +0.02(+0.13%) |
Dec 12, 2006 | 13.72 | 13.78 | 13.51 | 13.62 | 405,010 | -0.10(-0.71%) |
Dec 11, 2006 | 13.78 | 13.84 | 13.63 | 13.72 | 262,439 | -0.15(-1.11%) |
Dec 08, 2006 | 13.78 | 13.98 | 13.66 | 13.87 | 306,216 | +0.09(+0.68%) |
Dec 07, 2006 | 14.03 | 14.10 | 13.72 | 13.78 | 313,986 | -0.18(-1.27%) |
Dec 06, 2006 | 13.95 | 14.10 | 13.81 | 13.96 | 456,314 | +0.00(+0.02%) |
Dec 05, 2006 | 13.77 | 14.01 | 13.69 | 13.95 | 799,072 | +0.28(+2.07%) |
Dec 04, 2006 | 13.30 | 13.73 | 13.26 | 13.67 | 502,636 | +0.37(+2.81%) |
Dec 01, 2006 | 13.33 | 13.49 | 13.04 | 13.30 | 434,590 | -0.01(-0.10%) |
Nov 30, 2006 | 13.14 | 13.49 | 13.12 | 13.31 | 387,589 | +0.11(+0.81%) |
Nov 29, 2006 | 13.35 | 13.41 | 13.04 | 13.20 | 345,031 | -0.03(-0.19%) |
Nov 28, 2006 | 13.11 | 13.29 | 13.11 | 13.23 | 424,736 | +0.11(+0.83%) |
Nov 27, 2006 | 13.54 | 13.54 | 13.07 | 13.12 | 416,805 | -0.42(-3.12%) |
Nov 24, 2006 | 13.47 | 13.60 | 13.36 | 13.54 | 106,331 | -0.06(-0.42%) |
Nov 22, 2006 | 13.49 | 13.63 | 13.42 | 13.60 | 294,284 | +0.11(+0.78%) |
Nov 21, 2006 | 13.60 | 13.69 | 13.45 | 13.49 | 366,867 | -0.11(-0.84%) |
Nov 20, 2006 | 13.54 | 13.69 | 13.54 | 13.61 | 278,419 | -0.00(-0.02%) |
Nov 17, 2006 | 13.70 | 13.70 | 13.48 | 13.61 | 527,479 | -0.11(-0.81%) |
Nov 16, 2006 | 13.61 | 13.80 | 13.56 | 13.72 | 458,711 | +0.12(+0.86%) |
Nov 15, 2006 | 13.41 | 13.61 | 13.38 | 13.61 | 711,146 | +0.19(+1.45%) |
Nov 14, 2006 | 13.10 | 13.42 | 13.05 | 13.41 | 670,046 | +0.33(+2.55%) |
Nov 13, 2006 | 12.97 | 13.09 | 12.81 | 13.08 | 723,709 | +0.15(+1.13%) |
Nov 10, 2006 | 12.56 | 12.96 | 12.56 | 12.93 | 513,310 | +0.38(+3.00%) |
Nov 09, 2006 | 12.71 | 12.73 | 12.50 | 12.56 | 734,348 | -0.15(-1.17%) |
Nov 08, 2006 | 12.68 | 12.83 | 12.58 | 12.70 | 725,686 | -0.01(-0.07%) |
Nov 07, 2006 | 12.83 | 13.06 | 12.70 | 12.71 | 551,754 | -0.08(-0.62%) |
Nov 06, 2006 | 12.54 | 12.84 | 12.54 | 12.79 | 624,937 | +0.29(+2.33%) |
Nov 03, 2006 | 12.63 | 12.72 | 12.44 | 12.50 | 1,195,145 | -0.11(-0.86%) |
Nov 02, 2006 | 12.66 | 12.80 | 12.61 | 12.61 | 751,531 | -0.05(-0.36%) |
Nov 01, 2006 | 12.98 | 12.98 | 12.63 | 12.66 | 1,122,222 | -0.29(-2.27%) |
Oct 31, 2006 | 13.01 | 13.07 | 12.87 | 12.95 | 1,115,826 | -0.10(-0.74%) |
Oct 30, 2006 | 12.82 | 13.11 | 12.82 | 13.05 | 596,758 | +0.13(+1.02%) |
Oct 27, 2006 | 12.85 | 13.15 | 12.85 | 12.92 | 868,501 | -0.08(-0.59%) |
Oct 26, 2006 | 12.88 | 13.05 | 12.84 | 12.99 | 1,374,845 | +0.01(+0.07%) |
Oct 25, 2006 | 13.13 | 13.14 | 12.88 | 12.98 | 1,494,739 | -0.18(-1.37%) |
Oct 24, 2006 | 13.56 | 13.69 | 13.06 | 13.16 | 1,472,521 | -0.40(-2.94%) |
Oct 23, 2006 | 13.32 | 13.69 | 13.23 | 13.56 | 882,239 | +0.17(+1.30%) |
Oct 20, 2006 | 13.47 | 13.47 | 13.28 | 13.39 | 738,207 | -0.01(-0.11%) |
Oct 19, 2006 | 13.27 | 13.57 | 13.23 | 13.40 | 936,200 | +0.05(+0.34%) |
Oct 18, 2006 | 13.83 | 13.87 | 13.34 | 13.36 | 1,639,647 | -0.43(-3.14%) |
Oct 17, 2006 | 13.49 | 14.05 | 13.23 | 13.79 | 4,709,520 | -0.90(-6.16%) |
Oct 16, 2006 | 14.41 | 14.95 | 14.32 | 14.70 | 1,132,304 | +0.02(+0.16%) |
Oct 13, 2006 | 14.30 | 14.69 | 14.30 | 14.67 | 488,891 | +0.34(+2.37%) |
Oct 12, 2006 | 14.15 | 14.34 | 13.99 | 14.33 | 709,057 | +0.13(+0.94%) |
Oct 11, 2006 | 14.27 | 14.47 | 14.07 | 14.20 | 930,887 | -0.06(-0.44%) |
Oct 10, 2006 | 14.05 | 14.48 | 13.96 | 14.26 | 600,770 | +0.25(+1.75%) |
Oct 09, 2006 | 13.91 | 14.02 | 13.73 | 14.02 | 738,547 | +0.03(+0.20%) |
Oct 06, 2006 | 13.91 | 14.01 | 13.71 | 13.99 | 439,500 | -0.01(-0.08%) |
Oct 05, 2006 | 14.14 | 14.14 | 13.83 | 14.00 | 689,499 | -0.11(-0.81%) |
Oct 04, 2006 | 13.91 | 14.17 | 13.81 | 14.11 | 629,615 | +0.11(+0.75%) |
Oct 03, 2006 | 13.73 | 14.12 | 13.73 | 14.01 | 644,621 | +0.18(+1.32%) |