Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.23 | 14.28 | 14.09 | 14.14 | 50,851,532 | -0.09(-0.65%) |
Dec 28, 2006 | 14.20 | 14.30 | 14.11 | 14.23 | 43,999,040 | -0.04(-0.31%) |
Dec 27, 2006 | 14.16 | 14.32 | 14.09 | 14.27 | 45,222,776 | +0.12(+0.85%) |
Dec 26, 2006 | 14.08 | 14.19 | 14.08 | 14.15 | 32,658,532 | -0.02(-0.15%) |
Dec 22, 2006 | 14.19 | 14.26 | 14.14 | 14.17 | 37,403,240 | -0.05(-0.38%) |
Dec 21, 2006 | 14.32 | 14.38 | 14.19 | 14.23 | 61,696,604 | -0.08(-0.53%) |
Dec 20, 2006 | 14.28 | 14.49 | 14.26 | 14.31 | 81,565,168 | +0.01(+0.04%) |
Dec 19, 2006 | 14.11 | 14.32 | 14.05 | 14.30 | 89,220,168 | +0.20(+1.43%) |
Dec 18, 2006 | 14.00 | 14.16 | 13.96 | 14.10 | 70,152,832 | +0.10(+0.74%) |
Dec 15, 2006 | 13.95 | 14.08 | 13.94 | 13.99 | 91,370,456 | +0.04(+0.31%) |
Dec 14, 2006 | 13.91 | 14.01 | 13.86 | 13.95 | 67,631,888 | +0.09(+0.67%) |
Dec 13, 2006 | 13.76 | 13.89 | 13.75 | 13.86 | 74,126,912 | +0.12(+0.87%) |
Dec 12, 2006 | 13.67 | 13.77 | 13.62 | 13.74 | 77,511,936 | +0.01(+0.08%) |
Dec 11, 2006 | 13.79 | 13.97 | 13.62 | 13.73 | 102,818,512 | -0.01(-0.08%) |
Dec 08, 2006 | 13.57 | 13.75 | 13.54 | 13.74 | 80,081,256 | +0.17(+1.25%) |
Dec 07, 2006 | 13.63 | 13.63 | 13.49 | 13.57 | 93,236,200 | +0.03(+0.24%) |
Dec 06, 2006 | 13.59 | 13.64 | 13.45 | 13.54 | 90,190,144 | -0.01(-0.08%) |
Dec 05, 2006 | 13.64 | 13.72 | 13.42 | 13.55 | 217,279,488 | -0.04(-0.32%) |
Dec 04, 2006 | 12.91 | 15.17 | 12.83 | 13.59 | 529,911,200 | -1.62(-10.62%) |
Dec 01, 2006 | 15.07 | 15.21 | 15.01 | 15.21 | 73,614,440 | +0.20(+1.35%) |
Nov 30, 2006 | 14.95 | 15.22 | 14.93 | 15.00 | 108,356,208 | +0.23(+1.55%) |
Nov 29, 2006 | 14.89 | 14.99 | 14.68 | 14.77 | 78,285,864 | +0.01(+0.07%) |
Nov 28, 2006 | 14.74 | 14.78 | 14.64 | 14.76 | 57,783,356 | +0.04(+0.30%) |
Nov 27, 2006 | 14.68 | 14.83 | 14.61 | 14.72 | 71,470,016 | +0.04(+0.30%) |
Nov 24, 2006 | 14.69 | 14.76 | 14.66 | 14.68 | 20,562,238 | -0.11(-0.77%) |
Nov 22, 2006 | 14.74 | 14.89 | 14.71 | 14.79 | 35,615,732 | +0.08(+0.54%) |
Nov 21, 2006 | 14.72 | 14.82 | 14.67 | 14.71 | 52,710,864 | -0.05(-0.35%) |
Nov 20, 2006 | 14.82 | 14.90 | 14.75 | 14.76 | 62,734,924 | -0.09(-0.59%) |
Nov 17, 2006 | 14.57 | 14.87 | 14.57 | 14.85 | 87,782,240 | +0.25(+1.68%) |
Nov 16, 2006 | 14.43 | 14.71 | 14.43 | 14.61 | 60,532,048 | +0.13(+0.87%) |
Nov 15, 2006 | 14.35 | 14.60 | 14.28 | 14.48 | 72,775,472 | +0.15(+1.07%) |
Nov 14, 2006 | 14.22 | 14.39 | 14.01 | 14.33 | 77,583,760 | +0.20(+1.39%) |
Nov 13, 2006 | 13.98 | 14.20 | 13.96 | 14.13 | 75,417,344 | +0.10(+0.70%) |
Nov 10, 2006 | 14.09 | 14.23 | 13.86 | 14.03 | 86,212,032 | -0.07(-0.50%) |
Nov 09, 2006 | 14.41 | 14.50 | 13.64 | 14.10 | 152,199,888 | -0.43(-2.93%) |
Nov 08, 2006 | 14.57 | 14.59 | 14.43 | 14.53 | 97,223,656 | -0.37(-2.46%) |
Nov 07, 2006 | 14.74 | 14.99 | 14.74 | 14.89 | 83,220,576 | +0.16(+1.11%) |
Nov 06, 2006 | 14.50 | 14.79 | 14.49 | 14.73 | 59,821,696 | +0.24(+1.66%) |
Nov 03, 2006 | 14.56 | 14.61 | 14.44 | 14.49 | 49,998,268 | -0.08(-0.53%) |
Nov 02, 2006 | 14.47 | 14.57 | 14.43 | 14.57 | 52,886,756 | +0.08(+0.57%) |
Nov 01, 2006 | 14.57 | 14.67 | 14.47 | 14.49 | 72,456,848 | -0.06(-0.41%) |
Oct 31, 2006 | 14.70 | 14.77 | 14.40 | 14.55 | 147,770,672 | -0.30(-2.02%) |
Oct 30, 2006 | 14.86 | 14.95 | 14.80 | 14.85 | 61,945,788 | -0.01(-0.07%) |
Oct 27, 2006 | 14.82 | 15.00 | 14.81 | 14.86 | 72,671,400 | -0.03(-0.22%) |
Oct 26, 2006 | 14.97 | 14.98 | 14.77 | 14.89 | 75,280,664 | -0.08(-0.55%) |
Oct 25, 2006 | 14.83 | 14.98 | 14.77 | 14.97 | 66,189,932 | +0.09(+0.62%) |
Oct 24, 2006 | 14.87 | 14.91 | 14.74 | 14.88 | 93,271,928 | -0.26(-1.69%) |
Oct 23, 2006 | 15.04 | 15.16 | 15.00 | 15.13 | 57,652,904 | +0.03(+0.18%) |
Oct 20, 2006 | 15.15 | 15.15 | 14.74 | 15.11 | 89,158,240 | +0.00(+0.00%) |
Oct 19, 2006 | 15.51 | 15.55 | 15.06 | 15.11 | 92,246,440 | -0.23(-1.49%) |
Oct 18, 2006 | 15.21 | 15.40 | 15.13 | 15.34 | 58,100,880 | +0.21(+1.37%) |
Oct 17, 2006 | 14.99 | 15.22 | 14.98 | 15.13 | 45,796,992 | +0.03(+0.22%) |
Oct 16, 2006 | 15.06 | 15.14 | 14.94 | 15.10 | 36,596,152 | +0.04(+0.25%) |
Oct 13, 2006 | 15.03 | 15.10 | 14.94 | 15.06 | 44,931,820 | -0.03(-0.22%) |
Oct 12, 2006 | 14.89 | 15.14 | 14.88 | 15.09 | 48,747,596 | +0.20(+1.32%) |
Oct 11, 2006 | 14.97 | 15.01 | 14.85 | 14.89 | 59,380,316 | -0.15(-0.98%) |
Oct 10, 2006 | 15.01 | 15.06 | 14.88 | 15.04 | 54,818,096 | -0.05(-0.33%) |
Oct 09, 2006 | 15.16 | 15.19 | 14.99 | 15.09 | 38,156,100 | -0.14(-0.90%) |
Oct 06, 2006 | 15.21 | 15.25 | 15.06 | 15.23 | 49,778,584 | -0.05(-0.32%) |
Oct 05, 2006 | 15.41 | 15.42 | 15.15 | 15.28 | 53,053,488 | -0.19(-1.20%) |
Oct 04, 2006 | 15.51 | 15.52 | 15.30 | 15.46 | 50,433,968 | -0.04(-0.28%) |
Oct 03, 2006 | 15.44 | 15.60 | 15.42 | 15.51 | 37,123,644 | +0.05(+0.35%) |