Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.46 | 14.62 | 14.45 | 14.46 | 15,081,950 | -0.08(-0.54%) |
Dec 28, 2006 | 14.57 | 14.69 | 14.46 | 14.54 | 17,410,802 | -0.02(-0.16%) |
Dec 27, 2006 | 14.63 | 14.72 | 14.54 | 14.56 | 13,550,209 | -0.05(-0.32%) |
Dec 26, 2006 | 14.19 | 14.64 | 14.17 | 14.61 | 27,708,664 | +0.38(+2.64%) |
Dec 22, 2006 | 14.14 | 14.31 | 14.08 | 14.23 | 24,615,500 | +0.13(+0.89%) |
Dec 21, 2006 | 14.35 | 14.40 | 14.04 | 14.11 | 35,983,772 | -0.24(-1.69%) |
Dec 20, 2006 | 14.27 | 14.51 | 14.21 | 14.35 | 31,324,678 | +0.13(+0.88%) |
Dec 19, 2006 | 14.26 | 14.42 | 14.14 | 14.22 | 32,157,604 | -0.12(-0.82%) |
Dec 18, 2006 | 14.26 | 14.49 | 14.25 | 14.34 | 31,639,344 | +0.13(+0.94%) |
Dec 15, 2006 | 14.33 | 14.48 | 14.14 | 14.21 | 34,029,152 | -0.05(-0.38%) |
Dec 14, 2006 | 14.00 | 14.43 | 13.96 | 14.26 | 28,881,562 | +0.20(+1.45%) |
Dec 13, 2006 | 14.37 | 14.37 | 13.96 | 14.06 | 30,531,532 | -0.23(-1.59%) |
Dec 12, 2006 | 14.41 | 14.47 | 14.11 | 14.29 | 30,827,480 | -0.13(-0.92%) |
Dec 11, 2006 | 14.45 | 14.54 | 14.30 | 14.42 | 20,829,202 | -0.05(-0.38%) |
Dec 08, 2006 | 14.36 | 14.60 | 14.25 | 14.47 | 26,584,904 | +0.03(+0.22%) |
Dec 07, 2006 | 14.58 | 14.72 | 14.37 | 14.44 | 22,904,872 | -0.12(-0.81%) |
Dec 06, 2006 | 14.48 | 14.68 | 14.35 | 14.56 | 23,694,188 | +0.02(+0.16%) |
Dec 05, 2006 | 14.46 | 14.66 | 14.40 | 14.54 | 23,253,288 | +0.17(+1.20%) |
Dec 04, 2006 | 14.03 | 15.15 | 13.93 | 14.36 | 38,630,740 | +0.47(+3.38%) |
Dec 01, 2006 | 14.05 | 14.17 | 13.65 | 13.89 | 35,735,224 | -0.22(-1.55%) |
Nov 30, 2006 | 14.16 | 14.29 | 14.07 | 14.11 | 36,084,700 | -0.11(-0.77%) |
Nov 29, 2006 | 14.26 | 14.41 | 14.07 | 14.22 | 25,045,592 | +0.02(+0.11%) |
Nov 28, 2006 | 14.01 | 14.25 | 13.98 | 14.21 | 31,987,830 | +0.12(+0.83%) |
Nov 27, 2006 | 14.48 | 14.58 | 14.07 | 14.09 | 28,711,874 | -0.42(-2.92%) |
Nov 24, 2006 | 14.34 | 14.54 | 14.32 | 14.51 | 11,107,314 | +0.10(+0.71%) |
Nov 22, 2006 | 14.26 | 14.45 | 14.23 | 14.41 | 19,420,686 | +0.14(+0.99%) |
Nov 21, 2006 | 14.31 | 14.40 | 14.18 | 14.27 | 27,817,130 | -0.02(-0.16%) |
Nov 20, 2006 | 14.10 | 14.33 | 13.94 | 14.29 | 32,668,118 | +0.09(+0.66%) |
Nov 17, 2006 | 14.03 | 14.26 | 13.96 | 14.20 | 28,255,822 | +0.11(+0.78%) |
Nov 16, 2006 | 14.30 | 14.41 | 13.76 | 14.09 | 72,416,744 | -0.52(-3.59%) |
Nov 15, 2006 | 14.62 | 14.79 | 14.46 | 14.61 | 48,195,376 | +0.12(+0.81%) |
Nov 14, 2006 | 14.18 | 14.58 | 14.04 | 14.50 | 41,377,940 | +0.31(+2.21%) |
Nov 13, 2006 | 13.80 | 14.25 | 13.78 | 14.18 | 30,202,452 | +0.38(+2.72%) |
Nov 10, 2006 | 13.74 | 13.85 | 13.58 | 13.81 | 24,505,758 | +0.16(+1.15%) |
Nov 09, 2006 | 14.05 | 14.10 | 13.64 | 13.65 | 32,476,858 | -0.34(-2.41%) |
Nov 08, 2006 | 13.88 | 14.05 | 13.71 | 13.99 | 32,337,468 | +0.04(+0.28%) |
Nov 07, 2006 | 13.64 | 14.06 | 13.61 | 13.95 | 38,057,508 | +0.40(+2.95%) |
Nov 06, 2006 | 13.41 | 13.64 | 13.35 | 13.55 | 23,033,494 | +0.16(+1.23%) |
Nov 03, 2006 | 13.40 | 13.45 | 13.23 | 13.38 | 30,019,978 | -0.02(-0.12%) |
Nov 02, 2006 | 13.49 | 13.55 | 13.29 | 13.40 | 35,096,800 | -0.12(-0.87%) |
Nov 01, 2006 | 13.72 | 13.75 | 13.43 | 13.52 | 29,711,580 | -0.11(-0.81%) |
Oct 31, 2006 | 13.67 | 13.82 | 13.49 | 13.63 | 30,447,932 | +0.03(+0.23%) |
Oct 30, 2006 | 13.52 | 13.74 | 13.42 | 13.60 | 29,520,042 | +0.07(+0.52%) |
Oct 27, 2006 | 13.82 | 13.83 | 13.37 | 13.53 | 35,463,356 | -0.33(-2.38%) |
Oct 26, 2006 | 13.53 | 13.88 | 13.51 | 13.85 | 28,658,518 | +0.36(+2.67%) |
Oct 25, 2006 | 13.39 | 13.64 | 13.20 | 13.49 | 45,651,164 | +0.14(+1.06%) |
Oct 24, 2006 | 13.68 | 13.77 | 13.33 | 13.35 | 36,188,732 | -0.29(-2.12%) |
Oct 23, 2006 | 13.46 | 13.77 | 13.44 | 13.64 | 30,742,784 | +0.13(+0.93%) |
Oct 20, 2006 | 13.66 | 13.67 | 13.31 | 13.52 | 33,544,664 | -0.08(-0.58%) |
Oct 19, 2006 | 13.86 | 13.98 | 13.56 | 13.60 | 56,573,056 | -0.37(-2.64%) |
Oct 18, 2006 | 14.42 | 14.46 | 13.90 | 13.96 | 53,972,976 | -0.67(-4.60%) |
Oct 17, 2006 | 14.69 | 14.77 | 14.48 | 14.64 | 29,167,428 | -0.24(-1.58%) |
Oct 16, 2006 | 14.89 | 14.97 | 14.77 | 14.87 | 22,696,522 | -0.03(-0.21%) |
Oct 13, 2006 | 14.61 | 14.94 | 14.58 | 14.90 | 38,944,832 | +0.25(+1.71%) |
Oct 12, 2006 | 14.52 | 14.70 | 14.26 | 14.65 | 42,715,736 | +0.06(+0.43%) |
Oct 11, 2006 | 14.52 | 14.87 | 14.50 | 14.59 | 38,198,352 | +0.03(+0.21%) |
Oct 10, 2006 | 14.40 | 14.65 | 14.40 | 14.56 | 32,559,138 | +0.09(+0.60%) |
Oct 09, 2006 | 14.30 | 14.59 | 14.28 | 14.47 | 38,325,220 | +0.13(+0.93%) |
Oct 06, 2006 | 14.07 | 14.50 | 14.03 | 14.34 | 54,736,388 | +0.17(+1.22%) |
Oct 05, 2006 | 14.14 | 14.29 | 14.08 | 14.17 | 31,838,334 | -0.01(-0.06%) |
Oct 04, 2006 | 13.83 | 14.26 | 13.81 | 14.18 | 40,599,048 | +0.32(+2.32%) |
Oct 03, 2006 | 13.73 | 13.97 | 13.57 | 13.85 | 33,689,656 | +0.05(+0.40%) |