Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.58 | 15.65 | 15.50 | 15.52 | 19,177,208 | -0.09(-0.60%) |
Dec 28, 2006 | 15.65 | 15.70 | 15.60 | 15.62 | 12,289,352 | -0.05(-0.31%) |
Dec 27, 2006 | 15.66 | 15.69 | 15.54 | 15.66 | 14,952,491 | +0.04(+0.29%) |
Dec 26, 2006 | 15.57 | 15.64 | 15.54 | 15.62 | 8,175,288 | +0.05(+0.35%) |
Dec 22, 2006 | 15.68 | 15.70 | 15.52 | 15.57 | 12,243,350 | -0.09(-0.58%) |
Dec 21, 2006 | 15.68 | 15.72 | 15.65 | 15.66 | 22,353,206 | -0.03(-0.18%) |
Dec 20, 2006 | 15.68 | 15.71 | 15.65 | 15.68 | 18,811,368 | -0.01(-0.04%) |
Dec 19, 2006 | 15.66 | 15.72 | 15.57 | 15.69 | 24,028,856 | -0.04(-0.27%) |
Dec 18, 2006 | 15.72 | 15.80 | 15.71 | 15.73 | 16,222,517 | -0.01(-0.06%) |
Dec 15, 2006 | 15.76 | 15.88 | 15.57 | 15.74 | 36,926,180 | -0.02(-0.14%) |
Dec 14, 2006 | 15.73 | 15.82 | 15.68 | 15.76 | 24,602,016 | +0.05(+0.33%) |
Dec 13, 2006 | 15.81 | 15.81 | 15.66 | 15.71 | 20,142,626 | -0.02(-0.12%) |
Dec 12, 2006 | 15.69 | 15.82 | 15.67 | 15.73 | 25,223,352 | +0.03(+0.18%) |
Dec 11, 2006 | 15.72 | 15.82 | 15.63 | 15.70 | 28,256,060 | -0.03(-0.20%) |
Dec 08, 2006 | 15.69 | 15.76 | 15.65 | 15.74 | 25,363,846 | +0.06(+0.39%) |
Dec 07, 2006 | 15.63 | 15.76 | 15.60 | 15.67 | 37,600,980 | +0.11(+0.70%) |
Dec 06, 2006 | 15.46 | 15.62 | 15.42 | 15.57 | 46,136,824 | +0.12(+0.79%) |
Dec 05, 2006 | 15.12 | 15.44 | 15.07 | 15.44 | 40,941,092 | +0.38(+2.50%) |
Dec 04, 2006 | 15.03 | 15.20 | 14.97 | 15.07 | 21,764,506 | +0.08(+0.56%) |
Dec 01, 2006 | 14.95 | 15.03 | 14.87 | 14.98 | 24,028,236 | -0.08(-0.55%) |
Nov 30, 2006 | 14.94 | 15.12 | 14.93 | 15.07 | 32,418,614 | +0.06(+0.41%) |
Nov 29, 2006 | 14.99 | 15.06 | 14.92 | 15.01 | 23,432,696 | -0.01(-0.09%) |
Nov 28, 2006 | 14.92 | 15.11 | 14.91 | 15.02 | 22,598,446 | +0.04(+0.28%) |
Nov 27, 2006 | 15.08 | 15.11 | 14.92 | 14.98 | 29,469,828 | -0.12(-0.79%) |
Nov 24, 2006 | 15.09 | 15.18 | 15.07 | 15.10 | 7,097,351 | -0.06(-0.38%) |
Nov 22, 2006 | 15.12 | 15.18 | 15.08 | 15.15 | 11,280,729 | +0.04(+0.23%) |
Nov 21, 2006 | 15.08 | 15.17 | 15.06 | 15.12 | 18,823,180 | -0.02(-0.11%) |
Nov 20, 2006 | 15.16 | 15.24 | 15.11 | 15.13 | 19,175,342 | -0.07(-0.47%) |
Nov 17, 2006 | 15.16 | 15.24 | 15.14 | 15.20 | 29,380,310 | +0.04(+0.26%) |
Nov 16, 2006 | 15.06 | 15.18 | 15.04 | 15.17 | 22,918,594 | +0.16(+1.05%) |
Nov 15, 2006 | 14.95 | 15.04 | 14.92 | 15.01 | 30,808,546 | +0.03(+0.22%) |
Nov 14, 2006 | 14.91 | 15.00 | 14.85 | 14.98 | 25,461,134 | +0.04(+0.30%) |
Nov 13, 2006 | 14.93 | 14.99 | 14.86 | 14.93 | 21,249,782 | -0.02(-0.13%) |
Nov 10, 2006 | 15.01 | 15.04 | 14.89 | 14.95 | 15,355,940 | -0.06(-0.39%) |
Nov 09, 2006 | 15.02 | 15.12 | 14.97 | 15.01 | 24,980,288 | -0.07(-0.49%) |
Nov 08, 2006 | 15.01 | 15.12 | 14.97 | 15.08 | 22,946,568 | -0.01(-0.09%) |
Nov 07, 2006 | 15.01 | 15.12 | 14.98 | 15.10 | 25,403,630 | +0.04(+0.24%) |
Nov 06, 2006 | 15.02 | 15.09 | 14.91 | 15.06 | 29,120,152 | +0.10(+0.67%) |
Nov 03, 2006 | 15.03 | 15.07 | 14.93 | 14.96 | 18,563,330 | -0.07(-0.45%) |
Nov 02, 2006 | 14.96 | 15.07 | 14.93 | 15.03 | 24,052,790 | +0.02(+0.15%) |
Nov 01, 2006 | 15.04 | 15.09 | 14.96 | 15.01 | 16,263,235 | -0.03(-0.17%) |
Oct 31, 2006 | 15.06 | 15.10 | 14.96 | 15.03 | 18,901,196 | -0.01(-0.09%) |
Oct 30, 2006 | 15.11 | 15.18 | 15.01 | 15.04 | 17,054,282 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.13 | 15.04 | 15.08 | 20,974,080 | -0.09(-0.57%) |
Oct 26, 2006 | 15.17 | 15.19 | 15.09 | 15.17 | 27,994,036 | -0.02(-0.11%) |
Oct 25, 2006 | 15.17 | 15.21 | 15.12 | 15.18 | 21,943,230 | +0.05(+0.34%) |
Oct 24, 2006 | 15.14 | 15.20 | 15.09 | 15.13 | 32,530,200 | -0.08(-0.53%) |
Oct 23, 2006 | 15.04 | 15.28 | 15.02 | 15.21 | 47,036,348 | +0.17(+1.13%) |
Oct 20, 2006 | 14.55 | 15.16 | 14.51 | 15.04 | 83,345,856 | +0.59(+4.10%) |
Oct 19, 2006 | 14.38 | 14.52 | 14.35 | 14.45 | 54,899,256 | +0.31(+2.16%) |
Oct 18, 2006 | 14.13 | 14.20 | 14.07 | 14.14 | 31,352,798 | +0.05(+0.39%) |
Oct 17, 2006 | 14.19 | 14.23 | 14.08 | 14.09 | 25,191,960 | -0.15(-1.04%) |
Oct 16, 2006 | 14.20 | 14.31 | 14.16 | 14.24 | 22,641,650 | +0.07(+0.52%) |
Oct 13, 2006 | 14.19 | 14.22 | 14.11 | 14.16 | 25,842,824 | -0.01(-0.07%) |
Oct 12, 2006 | 14.22 | 14.24 | 14.14 | 14.17 | 17,161,204 | -0.02(-0.16%) |
Oct 11, 2006 | 14.15 | 14.20 | 14.12 | 14.19 | 16,182,110 | +0.02(+0.14%) |
Oct 10, 2006 | 14.31 | 14.31 | 14.14 | 14.18 | 40,169,628 | -0.12(-0.81%) |
Oct 09, 2006 | 14.33 | 14.37 | 14.21 | 14.29 | 23,833,660 | -0.11(-0.76%) |
Oct 06, 2006 | 14.42 | 14.44 | 14.37 | 14.40 | 15,706,238 | -0.02(-0.16%) |
Oct 05, 2006 | 14.39 | 14.46 | 14.37 | 14.42 | 13,909,677 | +0.01(+0.07%) |
Oct 04, 2006 | 14.09 | 14.42 | 14.09 | 14.41 | 15,917,288 | +0.08(+0.54%) |
Oct 03, 2006 | 14.32 | 14.42 | 14.32 | 14.34 | 16,714,551 | +0.02(+0.13%) |