Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.90 | 14.06 | 13.79 | 14.00 | 72,579,984 | +0.10(+0.73%) |
Nov 29, 2006 | 13.88 | 14.04 | 13.81 | 13.90 | 84,365,248 | +0.17(+1.24%) |
Nov 28, 2006 | 13.68 | 13.83 | 13.59 | 13.73 | 82,367,576 | -0.03(-0.19%) |
Nov 27, 2006 | 14.06 | 14.06 | 13.71 | 13.76 | 80,521,160 | -0.37(-2.64%) |
Nov 24, 2006 | 14.04 | 14.23 | 14.02 | 14.13 | 35,299,316 | -0.09(-0.64%) |
Nov 22, 2006 | 14.27 | 14.29 | 14.10 | 14.22 | 63,628,668 | +0.10(+0.74%) |
Nov 21, 2006 | 14.52 | 14.57 | 13.99 | 14.12 | 133,753,624 | -0.46(-3.14%) |
Nov 20, 2006 | 14.31 | 14.63 | 14.07 | 14.57 | 100,537,560 | +0.11(+0.77%) |
Nov 17, 2006 | 14.52 | 14.72 | 14.29 | 14.46 | 86,845,688 | -0.15(-1.03%) |
Nov 16, 2006 | 14.61 | 14.67 | 14.44 | 14.61 | 100,190,728 | +0.00(+0.03%) |
Nov 15, 2006 | 14.35 | 14.64 | 14.24 | 14.61 | 159,378,640 | +0.29(+2.02%) |
Nov 14, 2006 | 13.85 | 14.35 | 13.82 | 14.32 | 113,672,896 | +0.58(+4.19%) |
Nov 13, 2006 | 13.49 | 13.79 | 13.47 | 13.74 | 70,029,992 | +0.27(+2.04%) |
Nov 10, 2006 | 13.41 | 13.51 | 13.36 | 13.47 | 48,695,964 | +0.10(+0.78%) |
Nov 09, 2006 | 13.63 | 13.72 | 13.34 | 13.36 | 80,732,760 | -0.19(-1.40%) |
Nov 08, 2006 | 13.56 | 13.68 | 13.42 | 13.55 | 80,898,488 | -0.06(-0.43%) |
Nov 07, 2006 | 13.60 | 13.85 | 13.57 | 13.61 | 74,093,272 | -0.01(-0.08%) |
Nov 06, 2006 | 13.37 | 13.68 | 13.30 | 13.62 | 73,092,008 | +0.20(+1.50%) |
Nov 03, 2006 | 13.52 | 13.54 | 13.32 | 13.42 | 73,234,280 | -0.11(-0.82%) |
Nov 02, 2006 | 13.51 | 13.69 | 13.46 | 13.53 | 104,218,088 | -0.22(-1.62%) |
Nov 01, 2006 | 13.99 | 14.02 | 13.72 | 13.76 | 88,447,200 | -0.21(-1.50%) |
Oct 31, 2006 | 13.97 | 14.02 | 13.87 | 13.97 | 84,801,208 | +0.05(+0.38%) |
Oct 30, 2006 | 13.76 | 13.96 | 13.72 | 13.91 | 63,236,976 | +0.10(+0.76%) |
Oct 27, 2006 | 14.19 | 14.25 | 13.68 | 13.81 | 152,658,800 | -0.44(-3.08%) |
Oct 26, 2006 | 14.23 | 14.29 | 14.14 | 14.25 | 67,308,112 | +0.03(+0.23%) |
Oct 25, 2006 | 14.10 | 14.29 | 14.09 | 14.21 | 81,479,320 | +0.07(+0.46%) |
Oct 24, 2006 | 14.04 | 14.29 | 14.04 | 14.15 | 96,024,256 | +0.11(+0.79%) |
Oct 23, 2006 | 13.93 | 14.14 | 13.82 | 14.04 | 81,150,672 | +0.08(+0.56%) |
Oct 20, 2006 | 13.85 | 14.04 | 13.78 | 13.96 | 93,441,480 | +0.20(+1.43%) |
Oct 19, 2006 | 13.74 | 13.87 | 13.50 | 13.76 | 112,610,848 | -0.05(-0.38%) |
Oct 18, 2006 | 14.14 | 14.16 | 13.76 | 13.82 | 175,749,632 | +0.14(+1.00%) |
Oct 17, 2006 | 13.87 | 13.89 | 13.63 | 13.68 | 180,300,400 | -0.46(-3.29%) |
Oct 16, 2006 | 14.35 | 14.42 | 14.11 | 14.14 | 143,074,384 | +0.01(+0.05%) |
Oct 13, 2006 | 14.01 | 14.30 | 13.99 | 14.14 | 120,628,408 | +0.07(+0.51%) |
Oct 12, 2006 | 13.82 | 14.10 | 13.71 | 14.06 | 125,207,896 | +0.39(+2.87%) |
Oct 11, 2006 | 13.59 | 13.93 | 13.57 | 13.67 | 163,293,440 | +0.00(+0.00%) |
Oct 10, 2006 | 13.44 | 13.76 | 13.36 | 13.67 | 113,046,352 | +0.18(+1.31%) |
Oct 09, 2006 | 13.43 | 13.61 | 13.39 | 13.49 | 71,023,792 | -0.01(-0.05%) |
Oct 06, 2006 | 13.49 | 13.55 | 13.36 | 13.50 | 97,114,600 | -0.10(-0.72%) |
Oct 05, 2006 | 13.61 | 13.73 | 13.52 | 13.60 | 82,081,304 | -0.03(-0.19%) |
Oct 04, 2006 | 13.42 | 13.66 | 13.41 | 13.63 | 121,441,120 | +0.16(+1.22%) |
Oct 03, 2006 | 13.35 | 13.61 | 13.20 | 13.46 | 123,110,224 | +0.09(+0.64%) |
Oct 02, 2006 | 13.46 | 13.58 | 13.35 | 13.38 | 79,031,784 | -0.09(-0.63%) |
Sep 29, 2006 | 13.68 | 13.71 | 13.43 | 13.46 | 112,015,416 | -0.13(-0.96%) |
Sep 28, 2006 | 13.39 | 13.63 | 13.38 | 13.59 | 149,835,568 | +0.25(+1.86%) |
Sep 27, 2006 | 13.12 | 13.58 | 13.12 | 13.34 | 201,549,360 | +0.28(+2.15%) |
Sep 26, 2006 | 12.69 | 13.08 | 12.64 | 13.06 | 146,700,784 | +0.36(+2.83%) |
Sep 25, 2006 | 12.54 | 12.77 | 12.45 | 12.70 | 85,508,440 | +0.22(+1.78%) |
Sep 22, 2006 | 12.55 | 12.67 | 12.45 | 12.48 | 74,522,944 | -0.08(-0.63%) |
Sep 21, 2006 | 12.73 | 12.87 | 12.53 | 12.56 | 90,330,472 | -0.20(-1.54%) |
Sep 20, 2006 | 12.77 | 12.89 | 12.72 | 12.76 | 93,077,064 | +0.05(+0.36%) |
Sep 19, 2006 | 12.86 | 12.89 | 12.59 | 12.71 | 94,805,712 | -0.15(-1.17%) |
Sep 18, 2006 | 12.74 | 12.93 | 12.72 | 12.86 | 82,628,784 | +0.09(+0.72%) |
Sep 15, 2006 | 13.05 | 13.06 | 12.76 | 12.77 | 109,258,128 | -0.18(-1.37%) |
Sep 14, 2006 | 12.93 | 12.97 | 12.76 | 12.94 | 81,677,064 | -0.03(-0.25%) |
Sep 13, 2006 | 12.94 | 13.08 | 12.83 | 12.98 | 97,711,464 | +0.05(+0.40%) |
Sep 12, 2006 | 12.65 | 13.00 | 12.64 | 12.93 | 89,599,120 | +0.23(+1.80%) |
Sep 11, 2006 | 12.60 | 12.80 | 12.51 | 12.70 | 87,416,024 | -0.03(-0.26%) |
Sep 08, 2006 | 12.60 | 12.79 | 12.57 | 12.73 | 76,312,136 | +0.15(+1.20%) |
Sep 07, 2006 | 12.58 | 12.76 | 12.47 | 12.58 | 117,429,848 | -0.06(-0.47%) |
Sep 06, 2006 | 12.85 | 12.97 | 12.61 | 12.64 | 117,186,248 | -0.45(-3.40%) |
Sep 05, 2006 | 13.06 | 13.10 | 12.85 | 13.08 | 122,566,424 | +0.07(+0.55%) |