Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 29.31 | 29.47 | 29.13 | 29.20 | 2,165,278 | -0.11(-0.36%) |
Dec 28, 2006 | 29.48 | 29.52 | 29.30 | 29.30 | 1,909,775 | -0.17(-0.58%) |
Dec 27, 2006 | 29.40 | 29.57 | 29.14 | 29.48 | 2,674,471 | +0.08(+0.27%) |
Dec 26, 2006 | 29.15 | 29.42 | 29.10 | 29.40 | 1,506,589 | +0.23(+0.79%) |
Dec 22, 2006 | 29.54 | 29.54 | 29.16 | 29.16 | 3,461,968 | -0.23(-0.77%) |
Dec 21, 2006 | 29.33 | 29.47 | 29.22 | 29.39 | 6,627,058 | +0.09(+0.29%) |
Dec 20, 2006 | 28.75 | 29.39 | 28.71 | 29.30 | 8,100,577 | +0.76(+2.67%) |
Dec 19, 2006 | 27.98 | 28.62 | 27.92 | 28.54 | 5,915,668 | +0.42(+1.48%) |
Dec 18, 2006 | 27.85 | 28.25 | 27.78 | 28.12 | 6,853,417 | +0.16(+0.57%) |
Dec 15, 2006 | 28.48 | 28.48 | 27.86 | 27.97 | 8,397,606 | -0.51(-1.79%) |
Dec 14, 2006 | 28.47 | 28.61 | 28.28 | 28.48 | 4,297,335 | -0.01(-0.05%) |
Dec 13, 2006 | 28.68 | 28.79 | 28.46 | 28.49 | 3,959,987 | +0.03(+0.09%) |
Dec 12, 2006 | 28.47 | 28.58 | 28.32 | 28.46 | 5,685,384 | +14.27(+100.51%) |
Dec 11, 2006 | 14.26 | 14.28 | 14.15 | 14.19 | 3,996,228 | -0.06(-0.43%) |
Dec 08, 2006 | 14.30 | 14.41 | 14.20 | 14.26 | 3,558,914 | -0.02(-0.12%) |
Dec 07, 2006 | 14.39 | 14.51 | 14.23 | 14.27 | 4,888,373 | -0.01(-0.08%) |
Dec 06, 2006 | 14.39 | 14.39 | 14.21 | 14.28 | 5,310,888 | -0.09(-0.61%) |
Dec 05, 2006 | 14.32 | 14.38 | 14.22 | 14.37 | 6,230,516 | +0.28(+1.99%) |
Dec 04, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 7,412,291 | -0.01(-0.11%) |
Dec 01, 2006 | 14.13 | 14.38 | 14.00 | 14.11 | 4,654,917 | -0.25(-1.72%) |
Nov 30, 2006 | 14.36 | 14.51 | 14.33 | 14.35 | 4,518,408 | +0.00(+0.01%) |
Nov 29, 2006 | 14.25 | 14.44 | 14.22 | 14.35 | 3,328,781 | +0.11(+0.78%) |
Nov 28, 2006 | 14.21 | 14.29 | 14.07 | 14.24 | 5,884,712 | +0.01(+0.07%) |
Nov 27, 2006 | 14.57 | 14.59 | 14.23 | 14.23 | 5,521,995 | -0.50(-3.42%) |
Nov 24, 2006 | 14.70 | 14.84 | 14.63 | 14.73 | 926,272 | -0.01(-0.04%) |
Nov 22, 2006 | 14.67 | 14.86 | 14.66 | 14.74 | 2,398,280 | +0.04(+0.25%) |
Nov 21, 2006 | 14.64 | 14.72 | 14.60 | 14.70 | 2,871,534 | +0.10(+0.67%) |
Nov 20, 2006 | 14.62 | 14.69 | 14.55 | 14.61 | 3,040,359 | +0.01(+0.09%) |
Nov 17, 2006 | 14.55 | 14.66 | 14.54 | 14.59 | 2,924,990 | -0.06(-0.42%) |
Nov 16, 2006 | 14.66 | 14.77 | 14.63 | 14.65 | 3,146,969 | +0.09(+0.60%) |
Nov 15, 2006 | 14.42 | 14.72 | 14.41 | 14.57 | 4,332,670 | +0.06(+0.39%) |
Nov 14, 2006 | 14.58 | 14.69 | 14.45 | 14.51 | 5,889,242 | -0.07(-0.48%) |
Nov 13, 2006 | 14.50 | 14.68 | 14.45 | 14.58 | 4,333,274 | +0.08(+0.58%) |
Nov 10, 2006 | 14.47 | 14.52 | 14.44 | 14.50 | 3,574,921 | +0.06(+0.40%) |
Nov 09, 2006 | 14.59 | 14.61 | 14.42 | 14.44 | 5,257,130 | -0.13(-0.90%) |
Nov 08, 2006 | 14.46 | 14.77 | 14.39 | 14.57 | 8,501,046 | +0.09(+0.65%) |
Nov 07, 2006 | 14.11 | 14.77 | 14.04 | 14.47 | 22,982,542 | +0.81(+5.90%) |
Nov 06, 2006 | 13.68 | 13.72 | 13.59 | 13.67 | 9,478,660 | +0.06(+0.43%) |
Nov 03, 2006 | 13.75 | 13.77 | 13.58 | 13.61 | 3,754,920 | -0.12(-0.90%) |
Nov 02, 2006 | 13.84 | 13.90 | 13.70 | 13.73 | 3,926,765 | -0.10(-0.74%) |
Nov 01, 2006 | 14.04 | 14.06 | 13.82 | 13.84 | 2,917,138 | -0.14(-0.97%) |
Oct 31, 2006 | 14.05 | 14.18 | 13.94 | 13.97 | 3,428,143 | +0.03(+0.21%) |
Oct 30, 2006 | 13.93 | 14.02 | 13.88 | 13.94 | 2,315,831 | +0.01(+0.07%) |
Oct 27, 2006 | 14.09 | 14.11 | 13.93 | 13.93 | 2,445,092 | -0.23(-1.60%) |
Oct 26, 2006 | 14.11 | 14.20 | 14.06 | 14.16 | 2,368,985 | +0.06(+0.46%) |
Oct 25, 2006 | 14.09 | 14.15 | 13.98 | 14.10 | 3,133,077 | +0.07(+0.50%) |
Oct 24, 2006 | 13.99 | 14.07 | 13.99 | 14.03 | 3,671,867 | -0.01(-0.08%) |
Oct 23, 2006 | 13.97 | 14.15 | 13.93 | 14.04 | 4,026,731 | +0.07(+0.47%) |
Oct 20, 2006 | 14.21 | 14.21 | 13.90 | 13.97 | 5,547,364 | -0.23(-1.64%) |
Oct 19, 2006 | 14.11 | 14.21 | 13.96 | 14.20 | 4,074,751 | +0.10(+0.72%) |
Oct 18, 2006 | 14.30 | 14.42 | 14.06 | 14.10 | 4,845,789 | -0.11(-0.76%) |
Oct 17, 2006 | 14.16 | 14.28 | 14.15 | 14.21 | 4,110,389 | -0.02(-0.17%) |
Oct 16, 2006 | 14.09 | 14.33 | 14.08 | 14.24 | 4,399,113 | +0.19(+1.34%) |
Oct 13, 2006 | 14.08 | 14.08 | 13.95 | 14.05 | 2,515,763 | -0.03(-0.22%) |
Oct 12, 2006 | 13.95 | 14.11 | 13.87 | 14.08 | 3,583,981 | +0.21(+1.48%) |
Oct 11, 2006 | 13.85 | 13.92 | 13.74 | 13.87 | 4,542,871 | -0.11(-0.77%) |
Oct 10, 2006 | 14.05 | 14.06 | 13.89 | 13.98 | 3,114,050 | -0.10(-0.72%) |
Oct 09, 2006 | 14.02 | 14.15 | 13.91 | 14.08 | 3,119,486 | +0.05(+0.34%) |
Oct 06, 2006 | 14.04 | 14.11 | 13.94 | 14.03 | 3,368,646 | -0.01(-0.07%) |
Oct 05, 2006 | 14.01 | 14.11 | 13.99 | 14.04 | 3,980,523 | +0.01(+0.07%) |
Oct 04, 2006 | 13.92 | 14.04 | 13.86 | 14.03 | 2,461,099 | +0.12(+0.88%) |
Oct 03, 2006 | 13.89 | 14.01 | 13.86 | 13.91 | 3,024,352 | +0.04(+0.30%) |