Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.80 | 13.90 | 13.65 | 13.69 | 10,726,481 | -0.12(-0.84%) |
Dec 28, 2006 | 13.87 | 13.90 | 13.73 | 13.81 | 10,385,041 | -0.03(-0.20%) |
Dec 27, 2006 | 13.78 | 14.00 | 13.78 | 13.84 | 8,873,644 | +0.04(+0.28%) |
Dec 26, 2006 | 13.85 | 13.89 | 13.72 | 13.80 | 9,870,246 | -0.05(-0.39%) |
Dec 22, 2006 | 14.06 | 14.10 | 13.85 | 13.85 | 10,331,768 | -0.22(-1.59%) |
Dec 21, 2006 | 14.04 | 14.23 | 14.01 | 14.08 | 10,657,666 | -0.00(-0.03%) |
Dec 20, 2006 | 14.11 | 14.20 | 14.07 | 14.08 | 12,550,150 | -0.04(-0.30%) |
Dec 19, 2006 | 13.92 | 14.13 | 13.87 | 14.12 | 13,746,539 | +0.10(+0.72%) |
Dec 18, 2006 | 14.10 | 14.18 | 13.93 | 14.02 | 11,216,851 | -0.06(-0.41%) |
Dec 15, 2006 | 14.17 | 14.30 | 14.02 | 14.08 | 20,748,004 | -0.07(-0.49%) |
Dec 14, 2006 | 14.02 | 14.25 | 13.96 | 14.15 | 13,885,440 | +0.20(+1.44%) |
Dec 13, 2006 | 14.11 | 14.13 | 13.87 | 13.95 | 13,649,527 | -0.08(-0.58%) |
Dec 12, 2006 | 14.12 | 14.18 | 13.92 | 14.03 | 13,070,136 | -0.13(-0.93%) |
Dec 11, 2006 | 14.26 | 14.30 | 13.97 | 14.16 | 10,655,012 | +0.08(+0.58%) |
Dec 08, 2006 | 14.09 | 14.25 | 13.96 | 14.08 | 14,284,005 | -0.02(-0.16%) |
Dec 07, 2006 | 14.23 | 14.31 | 14.07 | 14.10 | 14,191,789 | -0.15(-1.03%) |
Dec 06, 2006 | 14.28 | 14.29 | 14.10 | 14.25 | 13,021,752 | +0.01(+0.05%) |
Dec 05, 2006 | 14.17 | 14.36 | 14.11 | 14.24 | 27,801,048 | +0.42(+3.05%) |
Dec 04, 2006 | 13.67 | 13.91 | 13.63 | 13.82 | 17,175,694 | +0.21(+1.56%) |
Dec 01, 2006 | 13.63 | 13.74 | 13.49 | 13.61 | 15,327,432 | -0.04(-0.27%) |
Nov 30, 2006 | 13.76 | 13.88 | 13.59 | 13.64 | 18,730,822 | -0.16(-1.13%) |
Nov 29, 2006 | 13.77 | 13.84 | 13.62 | 13.80 | 17,443,918 | +0.15(+1.08%) |
Nov 28, 2006 | 13.75 | 13.85 | 13.62 | 13.65 | 19,189,088 | -0.19(-1.37%) |
Nov 27, 2006 | 14.00 | 14.04 | 13.79 | 13.84 | 16,725,978 | -0.19(-1.38%) |
Nov 24, 2006 | 13.94 | 14.21 | 13.94 | 14.04 | 7,194,117 | -0.03(-0.19%) |
Nov 22, 2006 | 14.13 | 14.21 | 13.80 | 14.06 | 22,627,314 | -0.07(-0.52%) |
Nov 21, 2006 | 14.14 | 14.25 | 14.11 | 14.14 | 17,874,004 | -0.07(-0.49%) |
Nov 20, 2006 | 14.31 | 14.46 | 14.19 | 14.21 | 25,894,894 | -0.26(-1.79%) |
Nov 17, 2006 | 14.31 | 14.51 | 14.19 | 14.47 | 53,982,896 | -0.78(-5.10%) |
Nov 16, 2006 | 15.17 | 15.47 | 15.15 | 15.24 | 35,044,816 | +0.18(+1.18%) |
Nov 15, 2006 | 14.94 | 15.23 | 14.89 | 15.06 | 18,285,364 | +0.19(+1.27%) |
Nov 14, 2006 | 14.89 | 14.98 | 14.69 | 14.88 | 17,821,160 | +0.02(+0.10%) |
Nov 13, 2006 | 14.65 | 14.98 | 14.61 | 14.86 | 17,270,986 | +0.25(+1.72%) |
Nov 10, 2006 | 14.32 | 14.64 | 14.30 | 14.61 | 13,208,716 | +0.34(+2.36%) |
Nov 09, 2006 | 14.52 | 14.52 | 14.19 | 14.27 | 12,428,413 | -0.16(-1.10%) |
Nov 08, 2006 | 14.25 | 14.53 | 14.12 | 14.43 | 16,551,560 | +0.10(+0.70%) |
Nov 07, 2006 | 14.52 | 14.52 | 14.28 | 14.33 | 18,799,590 | -0.16(-1.09%) |
Nov 06, 2006 | 14.13 | 14.66 | 14.11 | 14.49 | 21,576,272 | +0.39(+2.77%) |
Nov 03, 2006 | 14.41 | 14.46 | 14.00 | 14.10 | 23,487,646 | -0.33(-2.28%) |
Nov 02, 2006 | 14.48 | 14.55 | 14.25 | 14.43 | 14,651,065 | -0.11(-0.75%) |
Nov 01, 2006 | 14.69 | 14.79 | 14.43 | 14.54 | 17,649,300 | -0.06(-0.40%) |
Oct 31, 2006 | 14.78 | 14.82 | 14.47 | 14.59 | 13,652,484 | -0.15(-1.02%) |
Oct 30, 2006 | 14.69 | 14.81 | 14.54 | 14.74 | 9,730,073 | +0.05(+0.32%) |
Oct 27, 2006 | 15.01 | 15.03 | 14.65 | 14.70 | 12,052,156 | -0.33(-2.19%) |
Oct 26, 2006 | 14.90 | 15.08 | 14.81 | 15.03 | 15,674,638 | +0.16(+1.07%) |
Oct 25, 2006 | 14.69 | 14.90 | 14.69 | 14.87 | 12,857,878 | +0.10(+0.65%) |
Oct 24, 2006 | 14.77 | 14.91 | 14.60 | 14.77 | 14,890,641 | -0.03(-0.24%) |
Oct 23, 2006 | 14.45 | 14.88 | 14.31 | 14.81 | 22,311,326 | +0.33(+2.30%) |
Oct 20, 2006 | 14.60 | 14.62 | 14.19 | 14.47 | 21,794,322 | -0.13(-0.90%) |
Oct 19, 2006 | 14.46 | 14.66 | 14.40 | 14.60 | 12,421,542 | -0.00(-0.03%) |
Oct 18, 2006 | 14.77 | 14.88 | 14.50 | 14.61 | 11,361,358 | -0.03(-0.19%) |
Oct 17, 2006 | 14.79 | 14.84 | 14.59 | 14.64 | 15,237,074 | -0.21(-1.41%) |
Oct 16, 2006 | 14.71 | 14.90 | 14.63 | 14.84 | 14,086,350 | +0.18(+1.24%) |
Oct 13, 2006 | 14.69 | 14.69 | 14.53 | 14.66 | 15,319,695 | -0.01(-0.08%) |
Oct 12, 2006 | 14.67 | 14.69 | 14.51 | 14.67 | 17,924,934 | +0.21(+1.44%) |
Oct 11, 2006 | 14.63 | 14.66 | 14.36 | 14.47 | 21,326,512 | -0.24(-1.63%) |
Oct 10, 2006 | 14.70 | 14.84 | 14.61 | 14.71 | 20,842,420 | -0.14(-0.94%) |
Oct 09, 2006 | 14.78 | 15.00 | 14.70 | 14.84 | 17,871,562 | -0.00(-0.03%) |
Oct 06, 2006 | 14.96 | 15.27 | 14.78 | 14.85 | 49,013,248 | -0.11(-0.72%) |
Oct 05, 2006 | 14.69 | 15.07 | 14.42 | 14.96 | 78,236,120 | +1.06(+7.59%) |
Oct 04, 2006 | 13.14 | 13.95 | 13.10 | 13.90 | 44,117,408 | +0.75(+5.73%) |
Oct 03, 2006 | 13.04 | 13.26 | 13.04 | 13.15 | 17,394,070 | +0.15(+1.16%) |