Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.84 | 14.01 | 13.73 | 13.95 | 72,874,784 | +0.10(+0.73%) |
Nov 29, 2006 | 13.82 | 13.98 | 13.75 | 13.84 | 84,707,912 | +0.17(+1.24%) |
Nov 28, 2006 | 13.63 | 13.77 | 13.53 | 13.67 | 82,702,128 | -0.03(-0.19%) |
Nov 27, 2006 | 14.00 | 14.01 | 13.66 | 13.70 | 80,848,208 | -0.37(-2.64%) |
Nov 24, 2006 | 13.99 | 14.18 | 13.96 | 14.07 | 35,442,692 | -0.09(-0.64%) |
Nov 22, 2006 | 14.22 | 14.24 | 14.04 | 14.16 | 63,887,108 | +0.10(+0.74%) |
Nov 21, 2006 | 14.46 | 14.52 | 13.94 | 14.06 | 134,296,896 | -0.46(-3.14%) |
Nov 20, 2006 | 14.25 | 14.57 | 14.01 | 14.52 | 100,945,912 | +0.11(+0.77%) |
Nov 17, 2006 | 14.46 | 14.67 | 14.24 | 14.40 | 87,198,432 | -0.15(-1.03%) |
Nov 16, 2006 | 14.55 | 14.61 | 14.38 | 14.55 | 100,597,672 | +0.00(+0.03%) |
Nov 15, 2006 | 14.29 | 14.58 | 14.18 | 14.55 | 160,026,000 | +0.29(+2.02%) |
Nov 14, 2006 | 13.80 | 14.29 | 13.76 | 14.26 | 114,134,600 | +0.57(+4.19%) |
Nov 13, 2006 | 13.43 | 13.73 | 13.41 | 13.69 | 70,314,432 | +0.27(+2.04%) |
Nov 10, 2006 | 13.36 | 13.45 | 13.31 | 13.41 | 48,893,752 | +0.10(+0.78%) |
Nov 09, 2006 | 13.57 | 13.67 | 13.28 | 13.31 | 81,060,672 | -0.19(-1.40%) |
Nov 08, 2006 | 13.51 | 13.62 | 13.36 | 13.50 | 81,227,080 | -0.06(-0.43%) |
Nov 07, 2006 | 13.54 | 13.80 | 13.51 | 13.56 | 74,394,216 | -0.01(-0.08%) |
Nov 06, 2006 | 13.32 | 13.63 | 13.24 | 13.57 | 73,388,880 | +0.20(+1.50%) |
Nov 03, 2006 | 13.47 | 13.49 | 13.26 | 13.37 | 73,531,736 | -0.11(-0.82%) |
Nov 02, 2006 | 13.45 | 13.64 | 13.41 | 13.48 | 104,641,384 | -0.22(-1.62%) |
Nov 01, 2006 | 13.93 | 13.96 | 13.66 | 13.70 | 88,806,448 | -0.21(-1.50%) |
Oct 31, 2006 | 13.92 | 13.97 | 13.81 | 13.91 | 85,145,648 | +0.05(+0.38%) |
Oct 30, 2006 | 13.70 | 13.90 | 13.66 | 13.86 | 63,493,824 | +0.10(+0.76%) |
Oct 27, 2006 | 14.13 | 14.19 | 13.62 | 13.75 | 153,278,848 | -0.44(-3.08%) |
Oct 26, 2006 | 14.18 | 14.23 | 14.09 | 14.19 | 67,581,496 | +0.03(+0.23%) |
Oct 25, 2006 | 14.05 | 14.24 | 14.03 | 14.16 | 81,810,264 | +0.07(+0.46%) |
Oct 24, 2006 | 13.99 | 14.24 | 13.98 | 14.09 | 96,414,272 | +0.11(+0.79%) |
Oct 23, 2006 | 13.87 | 14.08 | 13.77 | 13.98 | 81,480,280 | +0.08(+0.56%) |
Oct 20, 2006 | 13.79 | 13.98 | 13.72 | 13.90 | 93,821,008 | +0.20(+1.43%) |
Oct 19, 2006 | 13.69 | 13.81 | 13.45 | 13.71 | 113,068,240 | -0.05(-0.38%) |
Oct 18, 2006 | 14.08 | 14.10 | 13.71 | 13.76 | 176,463,472 | +0.14(+1.00%) |
Oct 17, 2006 | 13.81 | 13.84 | 13.58 | 13.62 | 181,032,720 | -0.46(-3.29%) |
Oct 16, 2006 | 14.29 | 14.36 | 14.05 | 14.09 | 143,655,504 | +0.01(+0.05%) |
Oct 13, 2006 | 13.95 | 14.24 | 13.94 | 14.08 | 121,118,368 | +0.07(+0.51%) |
Oct 12, 2006 | 13.76 | 14.05 | 13.66 | 14.01 | 125,716,456 | +0.39(+2.87%) |
Oct 11, 2006 | 13.53 | 13.87 | 13.52 | 13.62 | 163,956,704 | +0.00(+0.00%) |
Oct 10, 2006 | 13.38 | 13.70 | 13.31 | 13.62 | 113,505,512 | +0.18(+1.31%) |
Oct 09, 2006 | 13.37 | 13.55 | 13.34 | 13.44 | 71,312,272 | -0.01(-0.05%) |
Oct 06, 2006 | 13.43 | 13.49 | 13.30 | 13.45 | 97,509,048 | -0.10(-0.72%) |
Oct 05, 2006 | 13.56 | 13.67 | 13.47 | 13.54 | 82,414,696 | -0.03(-0.19%) |
Oct 04, 2006 | 13.36 | 13.61 | 13.36 | 13.57 | 121,934,376 | +0.16(+1.22%) |
Oct 03, 2006 | 13.30 | 13.55 | 13.15 | 13.41 | 123,610,264 | +0.08(+0.64%) |
Oct 02, 2006 | 13.40 | 13.52 | 13.30 | 13.32 | 79,352,792 | -0.08(-0.63%) |
Sep 29, 2006 | 13.62 | 13.66 | 13.37 | 13.41 | 112,470,384 | -0.13(-0.96%) |
Sep 28, 2006 | 13.34 | 13.58 | 13.33 | 13.54 | 150,444,160 | +0.25(+1.86%) |
Sep 27, 2006 | 13.07 | 13.52 | 13.07 | 13.29 | 202,367,984 | +0.28(+2.15%) |
Sep 26, 2006 | 12.64 | 13.02 | 12.59 | 13.01 | 147,296,640 | +0.36(+2.83%) |
Sep 25, 2006 | 12.49 | 12.72 | 12.40 | 12.65 | 85,855,752 | +0.22(+1.78%) |
Sep 22, 2006 | 12.50 | 12.62 | 12.40 | 12.43 | 74,825,632 | -0.08(-0.63%) |
Sep 21, 2006 | 12.68 | 12.81 | 12.48 | 12.51 | 90,697,368 | -0.20(-1.54%) |
Sep 20, 2006 | 12.72 | 12.83 | 12.67 | 12.70 | 93,455,112 | +0.05(+0.36%) |
Sep 19, 2006 | 12.81 | 12.84 | 12.54 | 12.66 | 95,190,784 | -0.15(-1.17%) |
Sep 18, 2006 | 12.68 | 12.87 | 12.67 | 12.81 | 82,964,400 | +0.09(+0.72%) |
Sep 15, 2006 | 13.00 | 13.01 | 12.70 | 12.72 | 109,701,904 | -0.18(-1.37%) |
Sep 14, 2006 | 12.87 | 12.92 | 12.71 | 12.89 | 82,008,808 | -0.03(-0.25%) |
Sep 13, 2006 | 12.89 | 13.03 | 12.78 | 12.93 | 98,108,336 | +0.05(+0.40%) |
Sep 12, 2006 | 12.60 | 12.95 | 12.59 | 12.87 | 89,963,040 | +0.23(+1.80%) |
Sep 11, 2006 | 12.55 | 12.75 | 12.46 | 12.64 | 87,771,080 | -0.03(-0.26%) |
Sep 08, 2006 | 12.55 | 12.74 | 12.51 | 12.68 | 76,622,096 | +0.15(+1.20%) |
Sep 07, 2006 | 12.53 | 12.71 | 12.42 | 12.53 | 117,906,808 | -0.06(-0.47%) |
Sep 06, 2006 | 12.79 | 12.92 | 12.56 | 12.59 | 117,662,216 | -0.44(-3.40%) |
Sep 05, 2006 | 13.00 | 13.05 | 12.80 | 13.03 | 123,064,256 | +0.07(+0.55%) |