Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.85 | 28.00 | 27.68 | 27.75 | 2,278,570 | -0.10(-0.36%) |
Dec 28, 2006 | 28.02 | 28.05 | 27.84 | 27.85 | 2,009,699 | -0.16(-0.58%) |
Dec 27, 2006 | 27.93 | 28.10 | 27.69 | 28.01 | 2,814,405 | +0.08(+0.27%) |
Dec 26, 2006 | 27.70 | 27.96 | 27.66 | 27.93 | 1,585,416 | +0.22(+0.79%) |
Dec 22, 2006 | 28.07 | 28.07 | 27.71 | 27.71 | 3,643,105 | -0.21(-0.77%) |
Dec 21, 2006 | 27.87 | 28.00 | 27.77 | 27.93 | 6,973,800 | +0.08(+0.29%) |
Dec 20, 2006 | 27.32 | 27.93 | 27.28 | 27.85 | 8,524,416 | +0.72(+2.67%) |
Dec 19, 2006 | 26.59 | 27.20 | 26.53 | 27.12 | 6,225,188 | +0.40(+1.48%) |
Dec 18, 2006 | 26.47 | 26.85 | 26.40 | 26.73 | 7,212,002 | +0.15(+0.57%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.47 | 26.58 | 8,836,987 | -0.48(-1.79%) |
Dec 14, 2006 | 27.05 | 27.19 | 26.87 | 27.06 | 4,522,180 | -0.01(-0.05%) |
Dec 13, 2006 | 27.25 | 27.36 | 27.05 | 27.07 | 4,167,181 | +0.03(+0.09%) |
Dec 12, 2006 | 27.05 | 27.16 | 26.92 | 27.05 | 5,982,855 | +13.56(+100.51%) |
Dec 11, 2006 | 13.55 | 13.57 | 13.45 | 13.49 | 4,205,319 | -0.06(-0.43%) |
Dec 08, 2006 | 13.59 | 13.69 | 13.49 | 13.55 | 3,745,124 | -0.02(-0.12%) |
Dec 07, 2006 | 13.67 | 13.78 | 13.52 | 13.56 | 5,144,143 | -0.01(-0.08%) |
Dec 06, 2006 | 13.68 | 13.68 | 13.51 | 13.57 | 5,588,765 | -0.08(-0.61%) |
Dec 05, 2006 | 13.61 | 13.66 | 13.51 | 13.66 | 6,556,510 | +0.27(+1.98%) |
Dec 04, 2006 | 13.50 | 13.50 | 13.34 | 13.39 | 7,800,117 | -0.01(-0.11%) |
Dec 01, 2006 | 13.43 | 13.67 | 13.30 | 13.41 | 4,898,472 | -0.23(-1.72%) |
Nov 30, 2006 | 13.65 | 13.78 | 13.62 | 13.64 | 4,754,820 | +0.00(+0.01%) |
Nov 29, 2006 | 13.55 | 13.73 | 13.52 | 13.64 | 3,502,949 | +0.11(+0.78%) |
Nov 28, 2006 | 13.51 | 13.58 | 13.37 | 13.53 | 6,192,612 | +0.01(+0.07%) |
Nov 27, 2006 | 13.84 | 13.86 | 13.52 | 13.52 | 5,810,917 | -0.48(-3.42%) |
Nov 24, 2006 | 13.97 | 14.10 | 13.91 | 14.00 | 974,736 | -0.01(-0.04%) |
Nov 22, 2006 | 13.94 | 14.12 | 13.93 | 14.01 | 2,523,763 | +0.03(+0.25%) |
Nov 21, 2006 | 13.92 | 13.99 | 13.87 | 13.97 | 3,021,778 | +0.09(+0.67%) |
Nov 20, 2006 | 13.89 | 13.96 | 13.83 | 13.88 | 3,199,437 | +0.01(+0.09%) |
Nov 17, 2006 | 13.83 | 13.93 | 13.81 | 13.87 | 3,078,032 | -0.06(-0.42%) |
Nov 16, 2006 | 13.94 | 14.04 | 13.90 | 13.93 | 3,311,625 | +0.08(+0.60%) |
Nov 15, 2006 | 13.70 | 13.98 | 13.70 | 13.84 | 4,559,364 | +0.05(+0.39%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.74 | 13.79 | 6,197,380 | -0.07(-0.48%) |
Nov 13, 2006 | 13.78 | 13.95 | 13.73 | 13.86 | 4,560,000 | +0.08(+0.58%) |
Nov 10, 2006 | 13.75 | 13.80 | 13.72 | 13.78 | 3,761,968 | +0.05(+0.40%) |
Nov 09, 2006 | 13.86 | 13.89 | 13.70 | 13.72 | 5,532,194 | -0.12(-0.90%) |
Nov 08, 2006 | 13.74 | 14.03 | 13.67 | 13.84 | 8,945,838 | +0.09(+0.65%) |
Nov 07, 2006 | 13.41 | 14.04 | 13.34 | 13.75 | 24,185,036 | +0.77(+5.90%) |
Nov 06, 2006 | 13.00 | 13.04 | 12.91 | 12.99 | 9,974,603 | +0.05(+0.43%) |
Nov 03, 2006 | 13.07 | 13.09 | 12.90 | 12.93 | 3,951,385 | -0.12(-0.90%) |
Nov 02, 2006 | 13.15 | 13.21 | 13.02 | 13.05 | 4,132,222 | -0.10(-0.74%) |
Nov 01, 2006 | 13.34 | 13.36 | 13.14 | 13.15 | 3,069,768 | -0.13(-0.97%) |
Oct 31, 2006 | 13.35 | 13.48 | 13.25 | 13.28 | 3,607,510 | +0.03(+0.21%) |
Oct 30, 2006 | 13.24 | 13.33 | 13.19 | 13.25 | 2,437,000 | +0.01(+0.07%) |
Oct 27, 2006 | 13.39 | 13.40 | 13.23 | 13.24 | 2,573,025 | -0.22(-1.60%) |
Oct 26, 2006 | 13.40 | 13.49 | 13.36 | 13.46 | 2,492,935 | +0.06(+0.46%) |
Oct 25, 2006 | 13.39 | 13.45 | 13.29 | 13.39 | 3,297,006 | +0.07(+0.50%) |
Oct 24, 2006 | 13.30 | 13.37 | 13.30 | 13.33 | 3,863,986 | -0.01(-0.08%) |
Oct 23, 2006 | 13.28 | 13.45 | 13.24 | 13.34 | 4,237,418 | +0.06(+0.47%) |
Oct 20, 2006 | 13.50 | 13.50 | 13.20 | 13.28 | 5,837,614 | -0.22(-1.64%) |
Oct 19, 2006 | 13.40 | 13.51 | 13.27 | 13.50 | 4,287,951 | +0.10(+0.72%) |
Oct 18, 2006 | 13.59 | 13.70 | 13.36 | 13.40 | 5,099,331 | -0.10(-0.76%) |
Oct 17, 2006 | 13.46 | 13.57 | 13.45 | 13.50 | 4,325,453 | -0.02(-0.17%) |
Oct 16, 2006 | 13.39 | 13.62 | 13.38 | 13.53 | 4,629,284 | +0.18(+1.34%) |
Oct 13, 2006 | 13.38 | 13.38 | 13.25 | 13.35 | 2,647,393 | -0.03(-0.22%) |
Oct 12, 2006 | 13.25 | 13.41 | 13.18 | 13.38 | 3,771,502 | +0.20(+1.48%) |
Oct 11, 2006 | 13.16 | 13.23 | 13.06 | 13.18 | 4,780,563 | -0.10(-0.77%) |
Oct 10, 2006 | 13.35 | 13.36 | 13.20 | 13.29 | 3,276,983 | -0.10(-0.72%) |
Oct 09, 2006 | 13.32 | 13.44 | 13.22 | 13.38 | 3,282,704 | +0.05(+0.34%) |
Oct 06, 2006 | 13.34 | 13.41 | 13.24 | 13.34 | 3,544,901 | -0.01(-0.07%) |
Oct 05, 2006 | 13.31 | 13.40 | 13.29 | 13.35 | 4,188,793 | +0.01(+0.07%) |
Oct 04, 2006 | 13.23 | 13.34 | 13.17 | 13.34 | 2,589,869 | +0.12(+0.88%) |
Oct 03, 2006 | 13.19 | 13.32 | 13.17 | 13.22 | 3,182,593 | +0.04(+0.30%) |