Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.45 | 14.50 | 14.30 | 14.35 | 50,096,044 | -0.09(-0.65%) |
Dec 28, 2006 | 14.42 | 14.52 | 14.32 | 14.44 | 43,345,360 | -0.04(-0.31%) |
Dec 27, 2006 | 14.38 | 14.53 | 14.30 | 14.49 | 44,550,916 | +0.12(+0.85%) |
Dec 26, 2006 | 14.29 | 14.40 | 14.29 | 14.37 | 32,173,336 | -0.02(-0.15%) |
Dec 22, 2006 | 14.40 | 14.47 | 14.35 | 14.39 | 36,847,552 | -0.06(-0.38%) |
Dec 21, 2006 | 14.54 | 14.59 | 14.40 | 14.44 | 60,780,000 | -0.08(-0.53%) |
Dec 20, 2006 | 14.49 | 14.71 | 14.48 | 14.52 | 80,353,376 | +0.01(+0.04%) |
Dec 19, 2006 | 14.32 | 14.54 | 14.27 | 14.52 | 87,894,648 | +0.21(+1.43%) |
Dec 18, 2006 | 14.21 | 14.38 | 14.17 | 14.31 | 69,110,600 | +0.11(+0.74%) |
Dec 15, 2006 | 14.16 | 14.29 | 14.15 | 14.21 | 90,012,992 | +0.04(+0.31%) |
Dec 14, 2006 | 14.12 | 14.22 | 14.07 | 14.16 | 66,627,104 | +0.09(+0.67%) |
Dec 13, 2006 | 13.97 | 14.10 | 13.96 | 14.07 | 73,025,632 | +0.12(+0.87%) |
Dec 12, 2006 | 13.88 | 13.98 | 13.83 | 13.94 | 76,360,368 | +0.01(+0.08%) |
Dec 11, 2006 | 14.00 | 14.18 | 13.83 | 13.93 | 101,290,976 | -0.01(-0.08%) |
Dec 08, 2006 | 13.78 | 13.96 | 13.74 | 13.94 | 78,891,512 | +0.17(+1.25%) |
Dec 07, 2006 | 13.84 | 13.84 | 13.70 | 13.77 | 91,851,024 | +0.03(+0.24%) |
Dec 06, 2006 | 13.79 | 13.84 | 13.66 | 13.74 | 88,850,216 | -0.01(-0.08%) |
Dec 05, 2006 | 13.84 | 13.92 | 13.62 | 13.75 | 214,051,440 | -0.04(-0.32%) |
Dec 04, 2006 | 13.10 | 15.40 | 13.02 | 13.79 | 522,038,464 | -1.64(-10.62%) |
Dec 01, 2006 | 15.30 | 15.43 | 15.24 | 15.43 | 72,520,776 | +0.21(+1.35%) |
Nov 30, 2006 | 15.18 | 15.45 | 15.16 | 15.23 | 106,746,392 | +0.23(+1.55%) |
Nov 29, 2006 | 15.12 | 15.21 | 14.90 | 15.00 | 77,122,792 | +0.01(+0.07%) |
Nov 28, 2006 | 14.96 | 15.00 | 14.86 | 14.99 | 56,924,888 | +0.04(+0.30%) |
Nov 27, 2006 | 14.90 | 15.05 | 14.83 | 14.94 | 70,408,208 | +0.04(+0.30%) |
Nov 24, 2006 | 14.91 | 14.99 | 14.88 | 14.90 | 20,256,750 | -0.12(-0.78%) |
Nov 22, 2006 | 14.96 | 15.12 | 14.93 | 15.01 | 35,086,600 | +0.08(+0.54%) |
Nov 21, 2006 | 14.94 | 15.04 | 14.89 | 14.93 | 51,927,756 | -0.05(-0.35%) |
Nov 20, 2006 | 15.04 | 15.12 | 14.97 | 14.99 | 61,802,888 | -0.09(-0.59%) |
Nov 17, 2006 | 14.79 | 15.09 | 14.79 | 15.07 | 86,478,088 | +0.25(+1.68%) |
Nov 16, 2006 | 14.64 | 14.93 | 14.64 | 14.83 | 59,632,744 | +0.13(+0.87%) |
Nov 15, 2006 | 14.57 | 14.82 | 14.50 | 14.70 | 71,694,272 | +0.16(+1.07%) |
Nov 14, 2006 | 14.43 | 14.60 | 14.22 | 14.54 | 76,431,120 | +0.20(+1.39%) |
Nov 13, 2006 | 14.19 | 14.42 | 14.17 | 14.34 | 74,296,896 | +0.10(+0.70%) |
Nov 10, 2006 | 14.30 | 14.44 | 14.07 | 14.24 | 84,931,208 | -0.07(-0.50%) |
Nov 09, 2006 | 14.63 | 14.72 | 13.85 | 14.32 | 149,938,704 | -0.43(-2.93%) |
Nov 08, 2006 | 14.79 | 14.81 | 14.64 | 14.75 | 95,779,240 | -0.37(-2.45%) |
Nov 07, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 81,984,192 | +0.17(+1.11%) |
Nov 06, 2006 | 14.72 | 15.01 | 14.71 | 14.95 | 58,932,944 | +0.24(+1.66%) |
Nov 03, 2006 | 14.78 | 14.83 | 14.66 | 14.71 | 49,255,460 | -0.08(-0.52%) |
Nov 02, 2006 | 14.69 | 14.79 | 14.64 | 14.79 | 52,101,036 | +0.08(+0.57%) |
Nov 01, 2006 | 14.79 | 14.89 | 14.69 | 14.70 | 71,380,384 | -0.06(-0.41%) |
Oct 31, 2006 | 14.93 | 14.99 | 14.62 | 14.76 | 145,575,280 | -0.30(-2.02%) |
Oct 30, 2006 | 15.08 | 15.18 | 15.02 | 15.07 | 61,025,480 | -0.01(-0.07%) |
Oct 27, 2006 | 15.05 | 15.23 | 15.04 | 15.08 | 71,591,744 | -0.03(-0.22%) |
Oct 26, 2006 | 15.20 | 15.21 | 15.00 | 15.11 | 74,162,240 | -0.08(-0.55%) |
Oct 25, 2006 | 15.05 | 15.21 | 14.99 | 15.20 | 65,206,572 | +0.09(+0.62%) |
Oct 24, 2006 | 15.10 | 15.14 | 14.96 | 15.10 | 91,886,224 | -0.26(-1.69%) |
Oct 23, 2006 | 15.26 | 15.39 | 15.23 | 15.36 | 56,796,372 | +0.03(+0.18%) |
Oct 20, 2006 | 15.38 | 15.38 | 14.96 | 15.34 | 87,833,640 | +0.00(+0.00%) |
Oct 19, 2006 | 15.75 | 15.79 | 15.29 | 15.34 | 90,875,960 | -0.23(-1.49%) |
Oct 18, 2006 | 15.44 | 15.63 | 15.36 | 15.57 | 57,237,692 | +0.21(+1.37%) |
Oct 17, 2006 | 15.21 | 15.45 | 15.20 | 15.36 | 45,116,604 | +0.03(+0.22%) |
Oct 16, 2006 | 15.29 | 15.37 | 15.17 | 15.32 | 36,052,452 | +0.04(+0.25%) |
Oct 13, 2006 | 15.26 | 15.32 | 15.16 | 15.29 | 44,264,284 | -0.03(-0.22%) |
Oct 12, 2006 | 15.12 | 15.37 | 15.11 | 15.32 | 48,023,368 | +0.20(+1.32%) |
Oct 11, 2006 | 15.20 | 15.24 | 15.07 | 15.12 | 58,498,124 | -0.15(-0.98%) |
Oct 10, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 54,003,680 | -0.05(-0.33%) |
Oct 09, 2006 | 15.39 | 15.42 | 15.21 | 15.32 | 37,589,228 | -0.14(-0.90%) |
Oct 06, 2006 | 15.44 | 15.48 | 15.29 | 15.46 | 49,039,040 | -0.05(-0.32%) |
Oct 05, 2006 | 15.64 | 15.65 | 15.37 | 15.51 | 52,265,288 | -0.19(-1.20%) |
Oct 04, 2006 | 15.74 | 15.75 | 15.53 | 15.70 | 49,684,688 | -0.04(-0.28%) |
Oct 03, 2006 | 15.67 | 15.84 | 15.65 | 15.74 | 36,572,112 | +0.06(+0.35%) |