Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.43 | 14.59 | 14.42 | 14.43 | 15,112,387 | -0.08(-0.54%) |
Dec 28, 2006 | 14.54 | 14.66 | 14.43 | 14.51 | 17,445,938 | -0.02(-0.16%) |
Dec 27, 2006 | 14.60 | 14.69 | 14.51 | 14.53 | 13,577,555 | -0.05(-0.32%) |
Dec 26, 2006 | 14.16 | 14.61 | 14.14 | 14.58 | 27,764,584 | +0.38(+2.64%) |
Dec 22, 2006 | 14.12 | 14.28 | 14.05 | 14.20 | 24,665,176 | +0.13(+0.89%) |
Dec 21, 2006 | 14.32 | 14.37 | 14.01 | 14.08 | 36,056,388 | -0.24(-1.69%) |
Dec 20, 2006 | 14.24 | 14.48 | 14.19 | 14.32 | 31,387,896 | +0.13(+0.88%) |
Dec 19, 2006 | 14.23 | 14.39 | 14.12 | 14.19 | 32,222,502 | -0.12(-0.82%) |
Dec 18, 2006 | 14.23 | 14.46 | 14.22 | 14.31 | 31,703,196 | +0.13(+0.94%) |
Dec 15, 2006 | 14.30 | 14.45 | 14.12 | 14.18 | 34,097,828 | -0.05(-0.39%) |
Dec 14, 2006 | 13.98 | 14.41 | 13.94 | 14.23 | 28,939,848 | +0.20(+1.45%) |
Dec 13, 2006 | 14.34 | 14.34 | 13.93 | 14.03 | 30,593,148 | -0.23(-1.59%) |
Dec 12, 2006 | 14.38 | 14.44 | 14.08 | 14.26 | 30,889,694 | -0.13(-0.92%) |
Dec 11, 2006 | 14.42 | 14.51 | 14.27 | 14.39 | 20,871,238 | -0.05(-0.38%) |
Dec 08, 2006 | 14.33 | 14.57 | 14.22 | 14.44 | 26,638,556 | +0.03(+0.22%) |
Dec 07, 2006 | 14.55 | 14.69 | 14.34 | 14.41 | 22,951,096 | -0.12(-0.81%) |
Dec 06, 2006 | 14.45 | 14.65 | 14.32 | 14.53 | 23,742,006 | +0.02(+0.16%) |
Dec 05, 2006 | 14.43 | 14.63 | 14.37 | 14.51 | 23,300,216 | +0.17(+1.20%) |
Dec 04, 2006 | 14.00 | 15.12 | 13.90 | 14.33 | 38,708,700 | +0.47(+3.38%) |
Dec 01, 2006 | 14.02 | 14.14 | 13.62 | 13.87 | 35,807,340 | -0.22(-1.55%) |
Nov 30, 2006 | 14.13 | 14.26 | 14.04 | 14.08 | 36,157,520 | -0.11(-0.77%) |
Nov 29, 2006 | 14.23 | 14.38 | 14.04 | 14.19 | 25,096,138 | +0.02(+0.11%) |
Nov 28, 2006 | 13.98 | 14.23 | 13.96 | 14.18 | 32,052,386 | +0.12(+0.83%) |
Nov 27, 2006 | 14.45 | 14.55 | 14.04 | 14.06 | 28,769,818 | -0.42(-2.92%) |
Nov 24, 2006 | 14.31 | 14.51 | 14.29 | 14.48 | 11,129,730 | +0.10(+0.71%) |
Nov 22, 2006 | 14.23 | 14.42 | 14.20 | 14.38 | 19,459,880 | +0.14(+0.99%) |
Nov 21, 2006 | 14.28 | 14.37 | 14.16 | 14.24 | 27,873,268 | -0.02(-0.16%) |
Nov 20, 2006 | 14.07 | 14.30 | 13.91 | 14.26 | 32,734,048 | +0.09(+0.66%) |
Nov 17, 2006 | 14.00 | 14.23 | 13.93 | 14.17 | 28,312,846 | +0.11(+0.78%) |
Nov 16, 2006 | 14.27 | 14.38 | 13.73 | 14.06 | 72,562,888 | -0.52(-3.59%) |
Nov 15, 2006 | 14.59 | 14.76 | 14.43 | 14.59 | 48,292,640 | +0.12(+0.81%) |
Nov 14, 2006 | 14.16 | 14.55 | 14.01 | 14.47 | 41,461,444 | +0.31(+2.21%) |
Nov 13, 2006 | 13.77 | 14.23 | 13.75 | 14.16 | 30,263,404 | +0.38(+2.72%) |
Nov 10, 2006 | 13.72 | 13.82 | 13.55 | 13.78 | 24,555,214 | +0.16(+1.15%) |
Nov 09, 2006 | 14.02 | 14.07 | 13.62 | 13.62 | 32,542,402 | -0.34(-2.41%) |
Nov 08, 2006 | 13.85 | 14.02 | 13.69 | 13.96 | 32,402,730 | +0.04(+0.28%) |
Nov 07, 2006 | 13.62 | 14.03 | 13.58 | 13.92 | 38,134,312 | +0.40(+2.95%) |
Nov 06, 2006 | 13.38 | 13.61 | 13.33 | 13.52 | 23,079,978 | +0.16(+1.23%) |
Nov 03, 2006 | 13.37 | 13.43 | 13.20 | 13.36 | 30,080,562 | -0.02(-0.12%) |
Nov 02, 2006 | 13.47 | 13.52 | 13.26 | 13.37 | 35,167,628 | -0.12(-0.87%) |
Nov 01, 2006 | 13.69 | 13.72 | 13.40 | 13.49 | 29,771,542 | -0.11(-0.81%) |
Oct 31, 2006 | 13.65 | 13.79 | 13.46 | 13.60 | 30,509,380 | +0.03(+0.23%) |
Oct 30, 2006 | 13.49 | 13.72 | 13.40 | 13.57 | 29,579,618 | +0.07(+0.52%) |
Oct 27, 2006 | 13.80 | 13.80 | 13.34 | 13.50 | 35,534,924 | -0.33(-2.38%) |
Oct 26, 2006 | 13.50 | 13.85 | 13.48 | 13.83 | 28,716,356 | +0.36(+2.67%) |
Oct 25, 2006 | 13.37 | 13.61 | 13.17 | 13.47 | 45,743,292 | +0.14(+1.06%) |
Oct 24, 2006 | 13.65 | 13.74 | 13.30 | 13.33 | 36,261,768 | -0.29(-2.12%) |
Oct 23, 2006 | 13.44 | 13.74 | 13.41 | 13.62 | 30,804,826 | +0.13(+0.93%) |
Oct 20, 2006 | 13.63 | 13.65 | 13.29 | 13.49 | 33,612,360 | -0.08(-0.58%) |
Oct 19, 2006 | 13.83 | 13.95 | 13.54 | 13.57 | 56,687,228 | -0.37(-2.64%) |
Oct 18, 2006 | 14.39 | 14.43 | 13.87 | 13.94 | 54,081,900 | -0.67(-4.60%) |
Oct 17, 2006 | 14.66 | 14.74 | 14.45 | 14.61 | 29,226,290 | -0.23(-1.58%) |
Oct 16, 2006 | 14.86 | 14.94 | 14.74 | 14.84 | 22,742,326 | -0.03(-0.21%) |
Oct 13, 2006 | 14.59 | 14.91 | 14.55 | 14.87 | 39,023,428 | +0.25(+1.71%) |
Oct 12, 2006 | 14.49 | 14.67 | 14.23 | 14.62 | 42,801,940 | +0.06(+0.43%) |
Oct 11, 2006 | 14.49 | 14.84 | 14.47 | 14.56 | 38,275,440 | +0.03(+0.22%) |
Oct 10, 2006 | 14.37 | 14.62 | 14.37 | 14.53 | 32,624,846 | +0.09(+0.60%) |
Oct 09, 2006 | 14.27 | 14.56 | 14.25 | 14.44 | 38,402,564 | +0.13(+0.93%) |
Oct 06, 2006 | 14.04 | 14.47 | 14.00 | 14.31 | 54,846,852 | +0.17(+1.22%) |
Oct 05, 2006 | 14.12 | 14.26 | 14.05 | 14.14 | 31,902,588 | -0.01(-0.06%) |
Oct 04, 2006 | 13.80 | 14.23 | 13.78 | 14.15 | 40,680,980 | +0.32(+2.32%) |
Oct 03, 2006 | 13.70 | 13.94 | 13.55 | 13.83 | 33,757,648 | +0.05(+0.40%) |