Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.42 | 13.46 | 13.29 | 13.33 | 53,937,208 | -0.09(-0.65%) |
Dec 28, 2006 | 13.39 | 13.48 | 13.30 | 13.41 | 46,668,908 | -0.04(-0.31%) |
Dec 27, 2006 | 13.35 | 13.50 | 13.29 | 13.46 | 47,966,904 | +0.11(+0.85%) |
Dec 26, 2006 | 13.28 | 13.37 | 13.28 | 13.34 | 34,640,256 | -0.02(-0.15%) |
Dec 22, 2006 | 13.38 | 13.44 | 13.33 | 13.36 | 39,672,876 | -0.05(-0.38%) |
Dec 21, 2006 | 13.50 | 13.55 | 13.38 | 13.41 | 65,440,364 | -0.07(-0.53%) |
Dec 20, 2006 | 13.46 | 13.66 | 13.45 | 13.49 | 86,514,552 | +0.01(+0.04%) |
Dec 19, 2006 | 13.30 | 13.50 | 13.25 | 13.48 | 94,634,064 | +0.19(+1.43%) |
Dec 18, 2006 | 13.20 | 13.35 | 13.16 | 13.29 | 74,409,720 | +0.10(+0.74%) |
Dec 15, 2006 | 13.15 | 13.28 | 13.14 | 13.19 | 96,914,832 | +0.04(+0.31%) |
Dec 14, 2006 | 13.12 | 13.21 | 13.07 | 13.15 | 71,735,800 | +0.09(+0.67%) |
Dec 13, 2006 | 12.98 | 13.10 | 12.96 | 13.06 | 78,624,944 | +0.11(+0.87%) |
Dec 12, 2006 | 12.89 | 12.98 | 12.84 | 12.95 | 82,215,368 | +0.01(+0.08%) |
Dec 11, 2006 | 13.00 | 13.17 | 12.84 | 12.94 | 109,057,560 | -0.01(-0.08%) |
Dec 08, 2006 | 12.80 | 12.96 | 12.76 | 12.95 | 84,940,592 | +0.16(+1.25%) |
Dec 07, 2006 | 12.85 | 12.85 | 12.72 | 12.79 | 98,893,792 | +0.03(+0.24%) |
Dec 06, 2006 | 12.81 | 12.86 | 12.68 | 12.76 | 95,662,896 | -0.01(-0.08%) |
Dec 05, 2006 | 12.86 | 12.93 | 12.65 | 12.77 | 230,464,048 | -0.04(-0.32%) |
Dec 04, 2006 | 12.17 | 14.30 | 12.09 | 12.81 | 562,066,304 | -1.52(-10.62%) |
Dec 01, 2006 | 14.21 | 14.34 | 14.15 | 14.34 | 78,081,376 | +0.19(+1.35%) |
Nov 30, 2006 | 14.10 | 14.35 | 14.08 | 14.15 | 114,931,280 | +0.22(+1.55%) |
Nov 29, 2006 | 14.04 | 14.13 | 13.84 | 13.93 | 83,036,264 | +0.01(+0.07%) |
Nov 28, 2006 | 13.89 | 13.93 | 13.80 | 13.92 | 61,289,660 | +0.04(+0.30%) |
Nov 27, 2006 | 13.84 | 13.98 | 13.77 | 13.88 | 75,806,832 | +0.04(+0.30%) |
Nov 24, 2006 | 13.85 | 13.92 | 13.82 | 13.84 | 21,809,956 | -0.11(-0.78%) |
Nov 22, 2006 | 13.89 | 14.04 | 13.87 | 13.94 | 37,776,900 | +0.07(+0.54%) |
Nov 21, 2006 | 13.88 | 13.97 | 13.83 | 13.87 | 55,909,368 | -0.05(-0.35%) |
Nov 20, 2006 | 13.97 | 14.05 | 13.90 | 13.92 | 66,541,688 | -0.08(-0.59%) |
Nov 17, 2006 | 13.74 | 14.02 | 13.73 | 14.00 | 93,108,880 | +0.23(+1.68%) |
Nov 16, 2006 | 13.60 | 13.87 | 13.60 | 13.77 | 64,205,144 | +0.12(+0.87%) |
Nov 15, 2006 | 13.53 | 13.76 | 13.47 | 13.65 | 77,191,496 | +0.14(+1.07%) |
Nov 14, 2006 | 13.40 | 13.56 | 13.21 | 13.51 | 82,291,552 | +0.19(+1.39%) |
Nov 13, 2006 | 13.18 | 13.39 | 13.16 | 13.32 | 79,993,680 | +0.09(+0.70%) |
Nov 10, 2006 | 13.29 | 13.41 | 13.07 | 13.23 | 91,443,392 | -0.07(-0.50%) |
Nov 09, 2006 | 13.59 | 13.67 | 12.86 | 13.30 | 161,435,392 | -0.40(-2.93%) |
Nov 08, 2006 | 13.73 | 13.75 | 13.60 | 13.70 | 103,123,208 | -0.34(-2.45%) |
Nov 07, 2006 | 13.89 | 14.13 | 13.89 | 14.04 | 88,270,408 | +0.15(+1.11%) |
Nov 06, 2006 | 13.67 | 13.94 | 13.66 | 13.89 | 63,451,688 | +0.23(+1.66%) |
Nov 03, 2006 | 13.73 | 13.77 | 13.62 | 13.66 | 53,032,168 | -0.07(-0.52%) |
Nov 02, 2006 | 13.64 | 13.74 | 13.60 | 13.73 | 56,095,932 | +0.08(+0.57%) |
Nov 01, 2006 | 13.74 | 13.83 | 13.65 | 13.66 | 76,853,544 | -0.06(-0.41%) |
Oct 31, 2006 | 13.86 | 13.92 | 13.57 | 13.71 | 156,737,408 | -0.28(-2.02%) |
Oct 30, 2006 | 14.01 | 14.10 | 13.95 | 14.00 | 65,704,668 | -0.01(-0.07%) |
Oct 27, 2006 | 13.98 | 14.15 | 13.97 | 14.01 | 77,081,112 | -0.03(-0.22%) |
Oct 26, 2006 | 14.11 | 14.12 | 13.93 | 14.04 | 79,848,704 | -0.08(-0.55%) |
Oct 25, 2006 | 13.98 | 14.12 | 13.92 | 14.11 | 70,206,352 | +0.09(+0.62%) |
Oct 24, 2006 | 14.02 | 14.06 | 13.89 | 14.03 | 98,931,688 | -0.24(-1.69%) |
Oct 23, 2006 | 14.18 | 14.29 | 14.15 | 14.27 | 61,151,292 | +0.03(+0.18%) |
Oct 20, 2006 | 14.28 | 14.28 | 13.89 | 14.24 | 94,568,376 | +0.00(+0.00%) |
Oct 19, 2006 | 14.62 | 14.66 | 14.20 | 14.24 | 97,843,968 | -0.22(-1.49%) |
Oct 18, 2006 | 14.34 | 14.52 | 14.27 | 14.46 | 61,626,452 | +0.20(+1.37%) |
Oct 17, 2006 | 14.13 | 14.35 | 14.12 | 14.26 | 48,575,964 | +0.03(+0.22%) |
Oct 16, 2006 | 14.20 | 14.27 | 14.09 | 14.23 | 38,816,812 | +0.04(+0.25%) |
Oct 13, 2006 | 14.17 | 14.23 | 14.08 | 14.20 | 47,658,292 | -0.03(-0.22%) |
Oct 12, 2006 | 14.04 | 14.27 | 14.03 | 14.23 | 51,705,608 | +0.19(+1.32%) |
Oct 11, 2006 | 14.11 | 14.15 | 14.00 | 14.04 | 62,983,524 | -0.14(-0.98%) |
Oct 10, 2006 | 14.15 | 14.20 | 14.03 | 14.18 | 58,144,468 | -0.05(-0.33%) |
Oct 09, 2006 | 14.29 | 14.32 | 14.13 | 14.23 | 40,471,416 | -0.13(-0.90%) |
Oct 06, 2006 | 14.34 | 14.38 | 14.20 | 14.36 | 52,799,156 | -0.05(-0.32%) |
Oct 05, 2006 | 14.53 | 14.54 | 14.28 | 14.40 | 56,272,784 | -0.18(-1.20%) |
Oct 04, 2006 | 14.62 | 14.63 | 14.42 | 14.58 | 53,494,308 | -0.04(-0.28%) |
Oct 03, 2006 | 14.56 | 14.71 | 14.54 | 14.62 | 39,376,316 | +0.05(+0.35%) |