Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.12 | 16.27 | 16.03 | 16.10 | 67,785,864 | +0.15(+0.96%) |
Oct 30, 2006 | 15.69 | 16.03 | 15.53 | 15.95 | 65,387,884 | +0.12(+0.76%) |
Oct 27, 2006 | 16.07 | 16.14 | 15.77 | 15.83 | 64,436,464 | -0.31(-1.94%) |
Oct 26, 2006 | 16.24 | 16.25 | 15.99 | 16.14 | 51,371,680 | -0.07(-0.41%) |
Oct 25, 2006 | 16.17 | 16.29 | 16.07 | 16.21 | 58,361,232 | -0.03(-0.21%) |
Oct 24, 2006 | 16.26 | 16.37 | 16.12 | 16.24 | 44,742,796 | -0.06(-0.37%) |
Oct 23, 2006 | 16.31 | 16.44 | 16.19 | 16.30 | 72,780,064 | -0.08(-0.49%) |
Oct 20, 2006 | 16.15 | 16.40 | 15.98 | 16.38 | 72,046,376 | +0.26(+1.61%) |
Oct 19, 2006 | 16.02 | 16.17 | 15.83 | 16.12 | 72,471,808 | -0.01(-0.08%) |
Oct 18, 2006 | 16.30 | 16.44 | 16.08 | 16.13 | 54,420,868 | -0.20(-1.22%) |
Oct 17, 2006 | 16.31 | 16.39 | 16.09 | 16.33 | 61,478,356 | -0.07(-0.45%) |
Oct 16, 2006 | 16.44 | 16.54 | 16.38 | 16.41 | 59,145,672 | +0.04(+0.24%) |
Oct 13, 2006 | 16.28 | 16.43 | 16.25 | 16.37 | 53,819,128 | +0.05(+0.33%) |
Oct 12, 2006 | 16.28 | 16.37 | 16.09 | 16.31 | 62,229,600 | +0.03(+0.20%) |
Oct 11, 2006 | 16.15 | 16.38 | 16.13 | 16.28 | 60,441,988 | +0.05(+0.29%) |
Oct 10, 2006 | 16.17 | 16.27 | 16.01 | 16.23 | 61,138,128 | +0.01(+0.08%) |
Oct 09, 2006 | 16.18 | 16.28 | 16.09 | 16.22 | 56,380,168 | +0.15(+0.91%) |
Oct 06, 2006 | 15.87 | 16.15 | 15.84 | 16.07 | 73,292,280 | +0.13(+0.80%) |
Oct 05, 2006 | 15.95 | 16.01 | 15.84 | 15.95 | 76,724,872 | -0.02(-0.13%) |
Oct 04, 2006 | 15.53 | 16.00 | 15.52 | 15.97 | 84,162,984 | +0.35(+2.22%) |
Oct 03, 2006 | 15.26 | 15.67 | 15.21 | 15.62 | 57,295,040 | +0.29(+1.87%) |
Oct 02, 2006 | 15.38 | 15.51 | 15.32 | 15.33 | 49,827,156 | +0.00(+0.00%) |
Sep 29, 2006 | 15.64 | 15.70 | 15.32 | 15.33 | 57,215,584 | -0.33(-2.13%) |
Sep 28, 2006 | 15.50 | 15.68 | 15.43 | 15.67 | 60,085,312 | +0.09(+0.56%) |
Sep 27, 2006 | 15.55 | 15.67 | 15.43 | 15.58 | 57,602,952 | -0.10(-0.64%) |
Sep 26, 2006 | 15.43 | 15.68 | 15.35 | 15.68 | 85,356,336 | +0.18(+1.16%) |
Sep 25, 2006 | 15.33 | 15.51 | 15.13 | 15.50 | 60,206,116 | +0.23(+1.53%) |
Sep 22, 2006 | 15.25 | 15.37 | 15.06 | 15.27 | 68,080,360 | -0.09(-0.56%) |
Sep 21, 2006 | 15.58 | 15.66 | 15.31 | 15.35 | 84,306,384 | -0.17(-1.12%) |
Sep 20, 2006 | 15.31 | 15.57 | 15.23 | 15.53 | 114,618,160 | +0.34(+2.24%) |
Sep 19, 2006 | 15.21 | 15.33 | 14.97 | 15.19 | 83,450,896 | -0.05(-0.35%) |
Sep 18, 2006 | 15.19 | 15.35 | 15.13 | 15.24 | 70,522,584 | +0.08(+0.53%) |
Sep 15, 2006 | 15.26 | 15.53 | 15.08 | 15.16 | 94,122,008 | +0.01(+0.09%) |
Sep 14, 2006 | 15.05 | 15.20 | 15.04 | 15.15 | 60,525,224 | +0.03(+0.22%) |
Sep 13, 2006 | 15.09 | 15.27 | 15.05 | 15.11 | 65,212,972 | +0.00(+0.00%) |
Sep 12, 2006 | 14.66 | 15.11 | 14.61 | 15.11 | 98,970,200 | +0.46(+3.14%) |
Sep 11, 2006 | 14.39 | 14.77 | 14.36 | 14.65 | 63,886,012 | +0.14(+0.97%) |
Sep 08, 2006 | 14.44 | 14.52 | 14.23 | 14.51 | 49,910,228 | +0.14(+0.97%) |
Sep 07, 2006 | 14.37 | 14.55 | 14.13 | 14.37 | 84,161,256 | -0.10(-0.69%) |
Sep 06, 2006 | 14.54 | 14.87 | 14.41 | 14.47 | 98,296,048 | -0.27(-1.81%) |
Sep 05, 2006 | 14.77 | 14.86 | 14.69 | 14.74 | 98,079,680 | -0.12(-0.81%) |
Sep 01, 2006 | 14.71 | 14.91 | 14.58 | 14.86 | 100,869,832 | +0.19(+1.27%) |
Aug 31, 2006 | 14.45 | 14.78 | 14.45 | 14.67 | 128,080,048 | +0.21(+1.48%) |
Aug 30, 2006 | 14.43 | 14.51 | 14.35 | 14.46 | 54,139,724 | -0.01(-0.05%) |
Aug 29, 2006 | 14.24 | 14.47 | 14.14 | 14.47 | 65,305,312 | +0.18(+1.26%) |
Aug 28, 2006 | 13.99 | 14.33 | 13.94 | 14.29 | 52,604,248 | +0.24(+1.71%) |
Aug 25, 2006 | 14.03 | 14.19 | 13.99 | 14.05 | 43,460,504 | -0.03(-0.19%) |
Aug 24, 2006 | 14.22 | 14.29 | 13.99 | 14.07 | 54,379,376 | +0.03(+0.19%) |
Aug 23, 2006 | 14.15 | 14.23 | 13.90 | 14.05 | 54,918,160 | -0.13(-0.89%) |
Aug 22, 2006 | 13.94 | 14.24 | 13.91 | 14.17 | 78,710,272 | +0.22(+1.58%) |
Aug 21, 2006 | 13.76 | 14.01 | 13.73 | 13.95 | 43,624,980 | +0.03(+0.24%) |
Aug 18, 2006 | 13.95 | 13.95 | 13.66 | 13.92 | 52,248,112 | +0.01(+0.05%) |
Aug 17, 2006 | 14.01 | 14.11 | 13.83 | 13.91 | 65,263,940 | -0.17(-1.19%) |
Aug 16, 2006 | 13.88 | 14.11 | 13.74 | 14.08 | 97,693,456 | +0.30(+2.18%) |
Aug 15, 2006 | 13.65 | 13.91 | 13.54 | 13.78 | 108,629,808 | +0.37(+2.79%) |
Aug 14, 2006 | 13.27 | 13.49 | 13.19 | 13.41 | 95,428,112 | +0.37(+2.81%) |
Aug 11, 2006 | 13.02 | 13.17 | 12.93 | 13.04 | 63,257,912 | -0.01(-0.10%) |
Aug 10, 2006 | 13.09 | 13.20 | 12.89 | 13.05 | 78,304,352 | -0.15(-1.11%) |
Aug 09, 2006 | 12.95 | 13.31 | 12.91 | 13.20 | 332,034,688 | +1.66(+14.38%) |
Aug 08, 2006 | 11.77 | 11.78 | 11.44 | 11.54 | 129,311,808 | -0.08(-0.67%) |
Aug 07, 2006 | 11.53 | 11.74 | 11.47 | 11.62 | 51,572,400 | +0.11(+0.99%) |
Aug 04, 2006 | 11.77 | 11.78 | 11.41 | 11.50 | 100,167,872 | -0.21(-1.82%) |
Aug 03, 2006 | 11.56 | 11.77 | 11.44 | 11.72 | 87,883,624 | +0.05(+0.46%) |
Aug 02, 2006 | 11.74 | 11.80 | 11.53 | 11.66 | 86,650,600 | +0.00(+0.00%) |