Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.88 | 13.91 | 13.73 | 13.75 | 4,013,240 | -0.17(-1.23%) |
Dec 28, 2006 | 13.94 | 14.03 | 13.82 | 13.92 | 4,209,818 | +0.00(+0.00%) |
Dec 27, 2006 | 13.82 | 13.92 | 13.77 | 13.92 | 3,905,813 | +0.20(+1.44%) |
Dec 26, 2006 | 13.68 | 13.77 | 13.62 | 13.72 | 3,695,194 | +0.02(+0.13%) |
Dec 22, 2006 | 13.69 | 13.77 | 13.64 | 13.70 | 3,459,501 | -0.05(-0.39%) |
Dec 21, 2006 | 13.94 | 14.02 | 13.68 | 13.76 | 6,212,259 | -0.12(-0.84%) |
Dec 20, 2006 | 14.14 | 14.17 | 13.86 | 13.87 | 9,819,751 | -0.35(-2.46%) |
Dec 19, 2006 | 14.20 | 14.31 | 14.03 | 14.22 | 6,415,634 | +0.03(+0.19%) |
Dec 18, 2006 | 14.32 | 14.38 | 14.16 | 14.20 | 5,316,849 | -0.06(-0.44%) |
Dec 15, 2006 | 14.18 | 14.38 | 14.13 | 14.26 | 9,274,928 | +0.13(+0.89%) |
Dec 14, 2006 | 14.22 | 14.27 | 13.95 | 14.13 | 10,575,751 | -0.17(-1.19%) |
Dec 13, 2006 | 14.22 | 14.37 | 14.14 | 14.30 | 9,608,463 | +0.39(+2.77%) |
Dec 12, 2006 | 14.14 | 14.19 | 13.88 | 13.92 | 10,534,630 | -0.31(-2.21%) |
Dec 11, 2006 | 14.27 | 14.30 | 14.10 | 14.23 | 7,621,846 | +0.23(+1.67%) |
Dec 08, 2006 | 13.76 | 14.00 | 13.64 | 14.00 | 7,279,841 | +0.22(+1.56%) |
Dec 07, 2006 | 14.12 | 14.12 | 13.77 | 13.78 | 7,034,899 | -0.13(-0.97%) |
Dec 06, 2006 | 14.22 | 14.22 | 13.88 | 13.92 | 5,737,642 | -0.11(-0.77%) |
Dec 05, 2006 | 14.00 | 14.21 | 13.93 | 14.03 | 6,170,024 | -0.06(-0.45%) |
Dec 04, 2006 | 13.95 | 14.10 | 13.92 | 14.09 | 6,311,774 | +0.22(+1.62%) |
Dec 01, 2006 | 14.04 | 14.21 | 13.82 | 13.86 | 6,804,890 | -0.23(-1.65%) |
Nov 30, 2006 | 14.07 | 14.19 | 14.00 | 14.10 | 6,585,467 | -0.04(-0.25%) |
Nov 29, 2006 | 14.22 | 14.26 | 14.04 | 14.13 | 8,583,674 | -0.03(-0.19%) |
Nov 28, 2006 | 14.14 | 14.25 | 14.03 | 14.16 | 8,897,150 | -0.03(-0.19%) |
Nov 27, 2006 | 14.42 | 14.64 | 14.14 | 14.19 | 11,647,456 | -0.39(-2.71%) |
Nov 24, 2006 | 14.33 | 14.65 | 14.23 | 14.58 | 4,926,591 | +0.22(+1.56%) |
Nov 22, 2006 | 14.29 | 14.40 | 14.20 | 14.36 | 5,947,481 | +0.16(+1.14%) |
Nov 21, 2006 | 14.09 | 14.25 | 14.07 | 14.20 | 11,225,884 | +0.10(+0.70%) |
Nov 20, 2006 | 14.21 | 14.31 | 14.06 | 14.10 | 7,787,556 | -0.11(-0.76%) |
Nov 17, 2006 | 14.38 | 14.43 | 14.05 | 14.21 | 9,012,378 | -0.12(-0.81%) |
Nov 16, 2006 | 14.27 | 14.44 | 13.91 | 14.32 | 15,391,795 | +0.02(+0.13%) |
Nov 15, 2006 | 14.21 | 14.37 | 14.04 | 14.30 | 19,338,394 | +0.63(+4.59%) |
Nov 14, 2006 | 13.87 | 14.00 | 13.62 | 13.68 | 11,590,177 | -0.19(-1.36%) |
Nov 13, 2006 | 13.64 | 13.92 | 13.59 | 13.86 | 8,276,660 | +0.21(+1.51%) |
Nov 10, 2006 | 13.46 | 13.76 | 13.46 | 13.66 | 8,444,932 | +0.24(+1.81%) |
Nov 09, 2006 | 13.80 | 13.80 | 13.37 | 13.42 | 7,875,704 | -0.31(-2.29%) |
Nov 08, 2006 | 13.70 | 13.77 | 13.42 | 13.73 | 8,922,781 | -0.04(-0.26%) |
Nov 07, 2006 | 13.77 | 13.94 | 13.73 | 13.77 | 12,986,057 | +0.36(+2.68%) |
Nov 06, 2006 | 13.18 | 13.48 | 13.16 | 13.41 | 10,995,317 | +0.29(+2.19%) |
Nov 03, 2006 | 13.21 | 13.31 | 13.11 | 13.12 | 9,377,451 | -0.12(-0.88%) |
Nov 02, 2006 | 13.41 | 13.46 | 13.15 | 13.24 | 10,095,785 | -0.16(-1.21%) |
Nov 01, 2006 | 13.48 | 13.59 | 13.37 | 13.40 | 9,732,829 | -0.09(-0.67%) |
Oct 31, 2006 | 13.62 | 13.65 | 13.41 | 13.49 | 11,185,543 | -0.05(-0.40%) |
Oct 30, 2006 | 13.72 | 13.78 | 13.46 | 13.54 | 11,163,924 | -0.16(-1.18%) |
Oct 27, 2006 | 13.86 | 13.91 | 13.68 | 13.70 | 6,296,952 | -0.23(-1.67%) |
Oct 26, 2006 | 13.69 | 14.03 | 13.69 | 13.94 | 9,464,262 | +0.25(+1.84%) |
Oct 25, 2006 | 13.95 | 14.00 | 13.59 | 13.68 | 8,082,979 | -0.27(-1.93%) |
Oct 24, 2006 | 14.12 | 14.16 | 13.85 | 13.95 | 10,867,052 | -0.08(-0.58%) |
Oct 23, 2006 | 14.15 | 14.27 | 13.87 | 14.03 | 9,542,269 | -0.12(-0.82%) |
Oct 20, 2006 | 14.42 | 14.42 | 14.08 | 14.15 | 16,036,802 | -0.22(-1.56%) |
Oct 19, 2006 | 14.69 | 14.69 | 14.27 | 14.38 | 8,876,869 | -0.47(-3.14%) |
Oct 18, 2006 | 14.74 | 14.85 | 14.67 | 14.84 | 4,871,540 | +0.17(+1.16%) |
Oct 17, 2006 | 14.71 | 14.81 | 14.63 | 14.67 | 4,136,157 | -0.20(-1.33%) |
Oct 16, 2006 | 14.75 | 14.98 | 14.68 | 14.87 | 3,643,152 | +0.12(+0.79%) |
Oct 13, 2006 | 15.04 | 15.08 | 14.67 | 14.75 | 4,237,009 | -0.31(-2.03%) |
Oct 12, 2006 | 14.88 | 15.14 | 14.80 | 15.06 | 3,701,657 | +0.25(+1.70%) |
Oct 11, 2006 | 14.72 | 14.88 | 14.60 | 14.81 | 5,712,234 | +0.04(+0.24%) |
Oct 10, 2006 | 15.04 | 15.04 | 14.74 | 14.77 | 4,169,254 | -0.27(-1.79%) |
Oct 09, 2006 | 15.03 | 15.13 | 14.90 | 15.04 | 5,622,303 | +0.01(+0.06%) |
Oct 06, 2006 | 15.06 | 15.17 | 14.92 | 15.03 | 2,879,463 | -0.02(-0.12%) |
Oct 05, 2006 | 15.01 | 15.08 | 14.81 | 15.05 | 7,315,947 | -0.02(-0.12%) |
Oct 04, 2006 | 15.12 | 15.27 | 15.00 | 15.07 | 5,389,061 | -0.05(-0.36%) |
Oct 03, 2006 | 15.17 | 15.28 | 15.10 | 15.12 | 4,849,141 | -0.01(-0.06%) |