Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.66 | 13.77 | 13.49 | 13.54 | 18,872,928 | -0.16(-1.13%) |
Nov 29, 2006 | 13.67 | 13.74 | 13.52 | 13.70 | 17,576,262 | +0.15(+1.08%) |
Nov 28, 2006 | 13.65 | 13.75 | 13.52 | 13.55 | 19,334,672 | -0.19(-1.37%) |
Nov 27, 2006 | 13.89 | 13.93 | 13.68 | 13.74 | 16,852,876 | -0.19(-1.38%) |
Nov 24, 2006 | 13.84 | 14.10 | 13.84 | 13.93 | 7,248,697 | -0.03(-0.19%) |
Nov 22, 2006 | 14.03 | 14.10 | 13.70 | 13.96 | 22,798,984 | -0.07(-0.52%) |
Nov 21, 2006 | 14.04 | 14.14 | 14.00 | 14.03 | 18,009,612 | -0.07(-0.49%) |
Nov 20, 2006 | 14.20 | 14.35 | 14.09 | 14.10 | 26,091,354 | -0.26(-1.79%) |
Nov 17, 2006 | 14.20 | 14.40 | 14.09 | 14.36 | 54,392,456 | -0.77(-5.10%) |
Nov 16, 2006 | 15.05 | 15.35 | 15.04 | 15.13 | 35,310,696 | +0.18(+1.18%) |
Nov 15, 2006 | 14.83 | 15.11 | 14.78 | 14.95 | 18,424,092 | +0.19(+1.27%) |
Nov 14, 2006 | 14.78 | 14.87 | 14.58 | 14.76 | 17,956,366 | +0.02(+0.10%) |
Nov 13, 2006 | 14.54 | 14.87 | 14.50 | 14.75 | 17,402,016 | +0.25(+1.72%) |
Nov 10, 2006 | 14.21 | 14.53 | 14.19 | 14.50 | 13,308,928 | +0.33(+2.36%) |
Nov 09, 2006 | 14.41 | 14.41 | 14.08 | 14.16 | 12,522,705 | -0.16(-1.10%) |
Nov 08, 2006 | 14.14 | 14.42 | 14.01 | 14.32 | 16,677,134 | +0.10(+0.70%) |
Nov 07, 2006 | 14.41 | 14.41 | 14.18 | 14.22 | 18,942,220 | -0.16(-1.09%) |
Nov 06, 2006 | 14.02 | 14.55 | 14.00 | 14.38 | 21,739,968 | +0.39(+2.77%) |
Nov 03, 2006 | 14.30 | 14.35 | 13.90 | 13.99 | 23,665,842 | -0.33(-2.28%) |
Nov 02, 2006 | 14.37 | 14.44 | 14.14 | 14.32 | 14,762,220 | -0.11(-0.74%) |
Nov 01, 2006 | 14.58 | 14.68 | 14.32 | 14.43 | 17,783,202 | -0.06(-0.40%) |
Oct 31, 2006 | 14.67 | 14.71 | 14.36 | 14.48 | 13,756,063 | -0.15(-1.02%) |
Oct 30, 2006 | 14.58 | 14.69 | 14.43 | 14.63 | 9,803,893 | +0.05(+0.32%) |
Oct 27, 2006 | 14.89 | 14.91 | 14.54 | 14.59 | 12,143,594 | -0.33(-2.19%) |
Oct 26, 2006 | 14.79 | 14.96 | 14.70 | 14.91 | 15,793,559 | +0.16(+1.07%) |
Oct 25, 2006 | 14.58 | 14.79 | 14.58 | 14.76 | 12,955,428 | +0.10(+0.65%) |
Oct 24, 2006 | 14.66 | 14.80 | 14.49 | 14.66 | 15,003,613 | -0.03(-0.23%) |
Oct 23, 2006 | 14.35 | 14.77 | 14.21 | 14.69 | 22,480,598 | +0.33(+2.30%) |
Oct 20, 2006 | 14.49 | 14.51 | 14.09 | 14.36 | 21,959,672 | -0.13(-0.90%) |
Oct 19, 2006 | 14.35 | 14.55 | 14.29 | 14.49 | 12,515,782 | -0.00(-0.03%) |
Oct 18, 2006 | 14.66 | 14.77 | 14.39 | 14.50 | 11,447,554 | -0.03(-0.19%) |
Oct 17, 2006 | 14.68 | 14.73 | 14.48 | 14.53 | 15,352,675 | -0.21(-1.41%) |
Oct 16, 2006 | 14.60 | 14.79 | 14.52 | 14.73 | 14,193,220 | +0.18(+1.24%) |
Oct 13, 2006 | 14.58 | 14.58 | 14.42 | 14.55 | 15,435,923 | -0.01(-0.08%) |
Oct 12, 2006 | 14.56 | 14.58 | 14.40 | 14.56 | 18,060,928 | +0.21(+1.44%) |
Oct 11, 2006 | 14.52 | 14.55 | 14.25 | 14.36 | 21,488,312 | -0.24(-1.63%) |
Oct 10, 2006 | 14.59 | 14.73 | 14.50 | 14.59 | 21,000,548 | -0.14(-0.94%) |
Oct 09, 2006 | 14.67 | 14.89 | 14.59 | 14.73 | 18,007,150 | -0.00(-0.03%) |
Oct 06, 2006 | 14.85 | 15.15 | 14.67 | 14.74 | 49,385,100 | -0.11(-0.72%) |
Oct 05, 2006 | 14.58 | 14.96 | 14.31 | 14.84 | 78,829,680 | +1.05(+7.59%) |
Oct 04, 2006 | 13.04 | 13.85 | 13.01 | 13.80 | 44,452,116 | +0.75(+5.73%) |
Oct 03, 2006 | 12.94 | 13.16 | 12.94 | 13.05 | 17,526,036 | +0.15(+1.16%) |
Oct 02, 2006 | 13.10 | 13.18 | 12.89 | 12.90 | 20,214,438 | -0.16(-1.26%) |
Sep 29, 2006 | 13.17 | 13.18 | 13.05 | 13.06 | 12,593,291 | -0.07(-0.50%) |
Sep 28, 2006 | 13.27 | 13.31 | 13.06 | 13.13 | 16,324,301 | -0.10(-0.73%) |
Sep 27, 2006 | 13.20 | 13.44 | 13.09 | 13.22 | 23,720,304 | +0.08(+0.58%) |
Sep 26, 2006 | 13.24 | 13.29 | 13.04 | 13.15 | 16,755,344 | -0.07(-0.52%) |
Sep 25, 2006 | 13.09 | 13.26 | 12.81 | 13.22 | 16,381,654 | +0.17(+1.29%) |
Sep 22, 2006 | 13.13 | 13.27 | 12.89 | 13.05 | 20,389,822 | +0.00(+0.00%) |
Sep 21, 2006 | 13.42 | 13.42 | 13.01 | 13.05 | 23,317,674 | -0.26(-1.93%) |
Sep 20, 2006 | 13.13 | 13.41 | 13.10 | 13.31 | 22,872,472 | +0.38(+2.97%) |
Sep 19, 2006 | 13.03 | 13.09 | 12.77 | 12.92 | 19,450,932 | +0.02(+0.12%) |
Sep 18, 2006 | 12.99 | 13.04 | 12.85 | 12.91 | 16,670,201 | -0.08(-0.62%) |
Sep 15, 2006 | 12.80 | 13.10 | 12.49 | 12.99 | 43,540,912 | +0.31(+2.48%) |
Sep 14, 2006 | 12.75 | 12.77 | 12.47 | 12.67 | 18,147,016 | -0.00(-0.03%) |
Sep 13, 2006 | 12.51 | 12.81 | 12.50 | 12.68 | 24,783,496 | +0.23(+1.85%) |
Sep 12, 2006 | 12.09 | 12.47 | 12.01 | 12.45 | 18,662,526 | +0.36(+2.95%) |
Sep 11, 2006 | 11.93 | 12.13 | 11.71 | 12.09 | 21,746,752 | +0.12(+1.03%) |
Sep 08, 2006 | 11.99 | 12.05 | 11.86 | 11.97 | 16,541,910 | +0.03(+0.23%) |
Sep 07, 2006 | 12.07 | 12.11 | 11.92 | 11.94 | 17,797,760 | -0.15(-1.21%) |
Sep 06, 2006 | 12.23 | 12.35 | 12.08 | 12.09 | 22,018,602 | -0.19(-1.53%) |
Sep 05, 2006 | 12.22 | 12.28 | 12.06 | 12.27 | 17,061,860 | +0.09(+0.72%) |