Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.26 | 13.38 | 13.19 | 13.20 | 56,935,236 | -0.11(-0.83%) |
Dec 28, 2006 | 13.30 | 13.35 | 13.25 | 13.31 | 45,528,092 | +0.01(+0.10%) |
Dec 27, 2006 | 13.21 | 13.36 | 13.18 | 13.30 | 48,931,604 | +0.16(+1.24%) |
Dec 26, 2006 | 13.06 | 13.22 | 13.06 | 13.13 | 46,849,020 | +0.05(+0.35%) |
Dec 22, 2006 | 13.27 | 13.32 | 13.09 | 13.09 | 54,228,044 | -0.19(-1.42%) |
Dec 21, 2006 | 13.43 | 13.47 | 13.17 | 13.28 | 75,159,752 | -0.15(-1.12%) |
Dec 20, 2006 | 13.49 | 13.65 | 13.41 | 13.43 | 47,642,344 | -0.04(-0.29%) |
Dec 19, 2006 | 13.46 | 13.51 | 13.34 | 13.47 | 72,793,088 | -0.12(-0.86%) |
Dec 18, 2006 | 13.72 | 13.88 | 13.47 | 13.58 | 75,132,376 | -0.08(-0.57%) |
Dec 15, 2006 | 13.64 | 13.82 | 13.60 | 13.66 | 124,764,120 | +0.12(+0.91%) |
Dec 14, 2006 | 13.51 | 13.78 | 13.30 | 13.54 | 75,900,248 | +0.05(+0.34%) |
Dec 13, 2006 | 13.61 | 13.62 | 13.47 | 13.49 | 73,625,208 | -0.02(-0.14%) |
Dec 12, 2006 | 13.48 | 13.58 | 13.34 | 13.51 | 70,919,040 | +0.02(+0.14%) |
Dec 11, 2006 | 13.44 | 13.64 | 13.42 | 13.49 | 57,997,080 | +0.01(+0.10%) |
Dec 08, 2006 | 13.47 | 13.59 | 13.39 | 13.48 | 64,018,560 | +0.02(+0.14%) |
Dec 07, 2006 | 13.69 | 13.85 | 13.45 | 13.46 | 85,636,232 | -0.16(-1.20%) |
Dec 06, 2006 | 13.78 | 13.82 | 13.58 | 13.62 | 72,079,296 | -0.14(-1.04%) |
Dec 05, 2006 | 13.82 | 13.95 | 13.76 | 13.77 | 51,778,056 | -0.07(-0.47%) |
Dec 04, 2006 | 13.75 | 13.98 | 13.56 | 13.83 | 96,321,016 | +0.19(+1.39%) |
Dec 01, 2006 | 13.90 | 13.95 | 13.43 | 13.64 | 99,910,168 | -0.30(-2.17%) |
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%) |