Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.59 | 15.66 | 15.51 | 15.53 | 19,170,222 | -0.09(-0.60%) |
Dec 28, 2006 | 15.66 | 15.71 | 15.61 | 15.62 | 12,284,875 | -0.05(-0.31%) |
Dec 27, 2006 | 15.67 | 15.70 | 15.54 | 15.67 | 14,947,044 | +0.04(+0.29%) |
Dec 26, 2006 | 15.58 | 15.64 | 15.55 | 15.63 | 8,172,310 | +0.05(+0.35%) |
Dec 22, 2006 | 15.68 | 15.71 | 15.53 | 15.57 | 12,238,890 | -0.09(-0.58%) |
Dec 21, 2006 | 15.69 | 15.73 | 15.65 | 15.66 | 22,345,062 | -0.03(-0.18%) |
Dec 20, 2006 | 15.68 | 15.71 | 15.65 | 15.69 | 18,804,516 | -0.01(-0.04%) |
Dec 19, 2006 | 15.66 | 15.73 | 15.58 | 15.70 | 24,020,104 | -0.04(-0.27%) |
Dec 18, 2006 | 15.72 | 15.80 | 15.71 | 15.74 | 16,216,607 | -0.01(-0.06%) |
Dec 15, 2006 | 15.77 | 15.88 | 15.57 | 15.75 | 36,912,728 | -0.02(-0.14%) |
Dec 14, 2006 | 15.73 | 15.82 | 15.68 | 15.77 | 24,593,054 | +0.05(+0.33%) |
Dec 13, 2006 | 15.82 | 15.82 | 15.66 | 15.72 | 20,135,290 | -0.02(-0.12%) |
Dec 12, 2006 | 15.69 | 15.82 | 15.67 | 15.74 | 25,214,164 | +0.03(+0.18%) |
Dec 11, 2006 | 15.72 | 15.82 | 15.64 | 15.71 | 28,245,768 | -0.03(-0.20%) |
Dec 08, 2006 | 15.70 | 15.76 | 15.66 | 15.74 | 25,354,606 | +0.06(+0.39%) |
Dec 07, 2006 | 15.64 | 15.76 | 15.61 | 15.68 | 37,587,280 | +0.11(+0.70%) |
Dec 06, 2006 | 15.46 | 15.62 | 15.43 | 15.57 | 46,120,016 | +0.12(+0.79%) |
Dec 05, 2006 | 15.12 | 15.45 | 15.08 | 15.45 | 40,926,176 | +0.38(+2.50%) |
Dec 04, 2006 | 15.04 | 15.21 | 14.98 | 15.07 | 21,756,576 | +0.08(+0.56%) |
Dec 01, 2006 | 14.96 | 15.04 | 14.88 | 14.99 | 24,019,482 | -0.08(-0.56%) |
Nov 30, 2006 | 14.95 | 15.13 | 14.94 | 15.07 | 32,406,804 | +0.06(+0.41%) |
Nov 29, 2006 | 15.00 | 15.07 | 14.92 | 15.01 | 23,424,160 | -0.01(-0.09%) |
Nov 28, 2006 | 14.92 | 15.11 | 14.92 | 15.02 | 22,590,214 | +0.04(+0.28%) |
Nov 27, 2006 | 15.08 | 15.11 | 14.93 | 14.98 | 29,459,092 | -0.12(-0.79%) |
Nov 24, 2006 | 15.09 | 15.19 | 15.08 | 15.10 | 7,094,765 | -0.06(-0.38%) |
Nov 22, 2006 | 15.13 | 15.18 | 15.09 | 15.16 | 11,276,619 | +0.04(+0.23%) |
Nov 21, 2006 | 15.08 | 15.18 | 15.07 | 15.12 | 18,816,322 | -0.02(-0.11%) |
Nov 20, 2006 | 15.16 | 15.24 | 15.11 | 15.14 | 19,168,358 | -0.07(-0.47%) |
Nov 17, 2006 | 15.17 | 15.25 | 15.14 | 15.21 | 29,369,608 | +0.04(+0.25%) |
Nov 16, 2006 | 15.06 | 15.19 | 15.05 | 15.17 | 22,910,246 | +0.16(+1.05%) |
Nov 15, 2006 | 14.96 | 15.05 | 14.92 | 15.01 | 30,797,322 | +0.03(+0.21%) |
Nov 14, 2006 | 14.91 | 15.00 | 14.86 | 14.98 | 25,451,858 | +0.05(+0.30%) |
Nov 13, 2006 | 14.94 | 15.00 | 14.87 | 14.94 | 21,242,040 | -0.02(-0.13%) |
Nov 10, 2006 | 15.01 | 15.05 | 14.89 | 14.96 | 15,350,346 | -0.06(-0.39%) |
Nov 09, 2006 | 15.03 | 15.13 | 14.98 | 15.01 | 24,971,188 | -0.07(-0.49%) |
Nov 08, 2006 | 15.02 | 15.13 | 14.97 | 15.09 | 22,938,210 | -0.01(-0.09%) |
Nov 07, 2006 | 15.02 | 15.13 | 14.99 | 15.10 | 25,394,376 | +0.04(+0.23%) |
Nov 06, 2006 | 15.03 | 15.09 | 14.91 | 15.07 | 29,109,544 | +0.10(+0.67%) |
Nov 03, 2006 | 15.03 | 15.07 | 14.93 | 14.97 | 18,556,568 | -0.07(-0.45%) |
Nov 02, 2006 | 14.97 | 15.07 | 14.94 | 15.03 | 24,044,028 | +0.02(+0.15%) |
Nov 01, 2006 | 15.04 | 15.09 | 14.97 | 15.01 | 16,257,310 | -0.03(-0.17%) |
Oct 31, 2006 | 15.07 | 15.11 | 14.97 | 15.04 | 18,894,310 | -0.01(-0.09%) |
Oct 30, 2006 | 15.12 | 15.19 | 15.02 | 15.05 | 17,048,068 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.13 | 15.05 | 15.08 | 20,966,440 | -0.09(-0.57%) |
Oct 26, 2006 | 15.18 | 15.19 | 15.09 | 15.17 | 27,983,838 | -0.02(-0.11%) |
Oct 25, 2006 | 15.17 | 15.22 | 15.13 | 15.19 | 21,935,236 | +0.05(+0.34%) |
Oct 24, 2006 | 15.14 | 15.20 | 15.09 | 15.14 | 32,518,348 | -0.08(-0.53%) |
Oct 23, 2006 | 15.05 | 15.29 | 15.03 | 15.22 | 47,019,212 | +0.17(+1.13%) |
Oct 20, 2006 | 14.55 | 15.17 | 14.52 | 15.05 | 83,315,488 | +0.59(+4.10%) |
Oct 19, 2006 | 14.39 | 14.53 | 14.35 | 14.45 | 54,879,256 | +0.31(+2.16%) |
Oct 18, 2006 | 14.14 | 14.21 | 14.07 | 14.15 | 31,341,378 | +0.05(+0.39%) |
Oct 17, 2006 | 14.19 | 14.24 | 14.08 | 14.09 | 25,182,782 | -0.15(-1.04%) |
Oct 16, 2006 | 14.21 | 14.32 | 14.16 | 14.24 | 22,633,402 | +0.07(+0.52%) |
Oct 13, 2006 | 14.20 | 14.23 | 14.12 | 14.17 | 25,833,410 | -0.01(-0.07%) |
Oct 12, 2006 | 14.23 | 14.24 | 14.15 | 14.18 | 17,154,954 | -0.02(-0.16%) |
Oct 11, 2006 | 14.16 | 14.21 | 14.13 | 14.20 | 16,176,215 | +0.02(+0.14%) |
Oct 10, 2006 | 14.31 | 14.32 | 14.14 | 14.18 | 40,154,992 | -0.12(-0.81%) |
Oct 09, 2006 | 14.34 | 14.37 | 14.22 | 14.30 | 23,824,978 | -0.11(-0.76%) |
Oct 06, 2006 | 14.43 | 14.45 | 14.37 | 14.41 | 15,700,517 | -0.02(-0.16%) |
Oct 05, 2006 | 14.39 | 14.47 | 14.38 | 14.43 | 13,904,610 | +0.01(+0.07%) |
Oct 04, 2006 | 14.09 | 14.43 | 14.09 | 14.42 | 15,911,489 | +0.08(+0.54%) |
Oct 03, 2006 | 14.32 | 14.43 | 14.32 | 14.34 | 16,708,462 | +0.02(+0.13%) |