Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.74 | 13.77 | 13.59 | 13.61 | 4,054,437 | -0.17(-1.23%) |
Dec 28, 2006 | 13.80 | 13.88 | 13.68 | 13.78 | 4,253,033 | +0.00(+0.00%) |
Dec 27, 2006 | 13.68 | 13.78 | 13.63 | 13.78 | 3,945,908 | +0.20(+1.44%) |
Dec 26, 2006 | 13.54 | 13.63 | 13.48 | 13.58 | 3,733,126 | +0.02(+0.13%) |
Dec 22, 2006 | 13.55 | 13.63 | 13.50 | 13.56 | 3,495,014 | -0.05(-0.39%) |
Dec 21, 2006 | 13.79 | 13.87 | 13.55 | 13.62 | 6,276,030 | -0.12(-0.84%) |
Dec 20, 2006 | 14.00 | 14.03 | 13.71 | 13.73 | 9,920,554 | -0.35(-2.46%) |
Dec 19, 2006 | 14.05 | 14.17 | 13.88 | 14.08 | 6,481,493 | +0.03(+0.19%) |
Dec 18, 2006 | 14.18 | 14.23 | 14.02 | 14.05 | 5,371,429 | -0.06(-0.44%) |
Dec 15, 2006 | 14.03 | 14.24 | 13.99 | 14.11 | 9,370,138 | +0.12(+0.89%) |
Dec 14, 2006 | 14.08 | 14.12 | 13.81 | 13.99 | 10,684,315 | -0.17(-1.19%) |
Dec 13, 2006 | 14.08 | 14.22 | 14.00 | 14.16 | 9,707,098 | +0.38(+2.77%) |
Dec 12, 2006 | 14.00 | 14.04 | 13.74 | 13.78 | 10,642,772 | -0.31(-2.21%) |
Dec 11, 2006 | 14.12 | 14.16 | 13.95 | 14.09 | 7,700,087 | +0.23(+1.67%) |
Dec 08, 2006 | 13.62 | 13.86 | 13.50 | 13.86 | 7,354,571 | +0.21(+1.56%) |
Dec 07, 2006 | 13.97 | 13.98 | 13.63 | 13.64 | 7,107,115 | -0.13(-0.97%) |
Dec 06, 2006 | 14.08 | 14.08 | 13.74 | 13.78 | 5,796,541 | -0.11(-0.77%) |
Dec 05, 2006 | 13.86 | 14.06 | 13.79 | 13.88 | 6,233,361 | -0.06(-0.45%) |
Dec 04, 2006 | 13.81 | 13.95 | 13.78 | 13.95 | 6,376,566 | +0.22(+1.62%) |
Dec 01, 2006 | 13.90 | 14.06 | 13.68 | 13.72 | 6,874,744 | -0.23(-1.65%) |
Nov 30, 2006 | 13.93 | 14.04 | 13.86 | 13.95 | 6,653,069 | -0.04(-0.25%) |
Nov 29, 2006 | 14.08 | 14.11 | 13.90 | 13.99 | 8,671,788 | -0.03(-0.19%) |
Nov 28, 2006 | 14.00 | 14.11 | 13.88 | 14.02 | 8,988,483 | -0.03(-0.19%) |
Nov 27, 2006 | 14.27 | 14.49 | 14.00 | 14.04 | 11,767,022 | -0.39(-2.71%) |
Nov 24, 2006 | 14.19 | 14.50 | 14.09 | 14.43 | 4,977,164 | +0.22(+1.56%) |
Nov 22, 2006 | 14.14 | 14.26 | 14.05 | 14.21 | 6,008,534 | +0.16(+1.14%) |
Nov 21, 2006 | 13.95 | 14.11 | 13.93 | 14.05 | 11,341,122 | +0.10(+0.70%) |
Nov 20, 2006 | 14.06 | 14.17 | 13.92 | 13.95 | 7,867,498 | -0.11(-0.76%) |
Nov 17, 2006 | 14.23 | 14.28 | 13.91 | 14.06 | 9,104,893 | -0.12(-0.81%) |
Nov 16, 2006 | 14.12 | 14.29 | 13.77 | 14.18 | 15,549,798 | +0.02(+0.13%) |
Nov 15, 2006 | 14.07 | 14.22 | 13.90 | 14.16 | 19,536,910 | +0.62(+4.59%) |
Nov 14, 2006 | 13.73 | 13.86 | 13.48 | 13.54 | 11,709,154 | -0.19(-1.36%) |
Nov 13, 2006 | 13.50 | 13.78 | 13.45 | 13.72 | 8,361,623 | +0.20(+1.51%) |
Nov 10, 2006 | 13.32 | 13.62 | 13.32 | 13.52 | 8,531,623 | +0.24(+1.81%) |
Nov 09, 2006 | 13.66 | 13.66 | 13.23 | 13.28 | 7,956,551 | -0.31(-2.29%) |
Nov 08, 2006 | 13.56 | 13.63 | 13.29 | 13.59 | 9,014,377 | -0.04(-0.26%) |
Nov 07, 2006 | 13.63 | 13.79 | 13.59 | 13.63 | 13,119,364 | +0.36(+2.68%) |
Nov 06, 2006 | 13.05 | 13.34 | 13.03 | 13.27 | 11,108,188 | +0.28(+2.19%) |
Nov 03, 2006 | 13.07 | 13.17 | 12.98 | 12.99 | 9,473,714 | -0.12(-0.88%) |
Nov 02, 2006 | 13.27 | 13.32 | 13.01 | 13.10 | 10,199,422 | -0.16(-1.21%) |
Nov 01, 2006 | 13.34 | 13.45 | 13.23 | 13.26 | 9,832,740 | -0.09(-0.67%) |
Oct 31, 2006 | 13.48 | 13.51 | 13.27 | 13.35 | 11,300,367 | -0.05(-0.40%) |
Oct 30, 2006 | 13.58 | 13.64 | 13.32 | 13.40 | 11,278,526 | -0.16(-1.18%) |
Oct 27, 2006 | 13.72 | 13.77 | 13.55 | 13.56 | 6,361,593 | -0.23(-1.67%) |
Oct 26, 2006 | 13.55 | 13.88 | 13.55 | 13.79 | 9,561,416 | +0.25(+1.84%) |
Oct 25, 2006 | 13.81 | 13.86 | 13.46 | 13.55 | 8,165,954 | -0.27(-1.93%) |
Oct 24, 2006 | 13.98 | 14.02 | 13.71 | 13.81 | 10,978,606 | -0.08(-0.58%) |
Oct 23, 2006 | 14.01 | 14.12 | 13.73 | 13.89 | 9,640,224 | -0.12(-0.82%) |
Oct 20, 2006 | 14.27 | 14.27 | 13.94 | 14.01 | 16,201,426 | -0.22(-1.56%) |
Oct 19, 2006 | 14.54 | 14.54 | 14.12 | 14.23 | 8,967,993 | -0.46(-3.14%) |
Oct 18, 2006 | 14.59 | 14.70 | 14.52 | 14.69 | 4,921,549 | +0.17(+1.16%) |
Oct 17, 2006 | 14.56 | 14.66 | 14.48 | 14.52 | 4,178,616 | -0.20(-1.33%) |
Oct 16, 2006 | 14.60 | 14.82 | 14.53 | 14.72 | 3,680,550 | +0.12(+0.79%) |
Oct 13, 2006 | 14.89 | 14.92 | 14.52 | 14.60 | 4,280,503 | -0.30(-2.03%) |
Oct 12, 2006 | 14.73 | 14.98 | 14.65 | 14.90 | 3,739,656 | +0.25(+1.70%) |
Oct 11, 2006 | 14.57 | 14.73 | 14.45 | 14.66 | 5,770,872 | +0.04(+0.24%) |
Oct 10, 2006 | 14.89 | 14.89 | 14.59 | 14.62 | 4,212,053 | -0.27(-1.79%) |
Oct 09, 2006 | 14.88 | 14.98 | 14.74 | 14.89 | 5,680,018 | +0.01(+0.06%) |
Oct 06, 2006 | 14.90 | 15.01 | 14.77 | 14.88 | 2,909,022 | -0.02(-0.12%) |
Oct 05, 2006 | 14.86 | 14.92 | 14.66 | 14.90 | 7,391,048 | -0.02(-0.12%) |
Oct 04, 2006 | 14.97 | 15.12 | 14.85 | 14.91 | 5,444,382 | -0.05(-0.36%) |
Oct 03, 2006 | 15.01 | 15.13 | 14.95 | 14.97 | 4,898,919 | -0.01(-0.06%) |