Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.12 | 15.02 | 14.53 | 14.86 | 70,986,104 | -0.26(-1.73%) |
Oct 30, 2006 | 15.57 | 15.64 | 14.88 | 15.12 | 70,679,760 | -0.48(-3.06%) |
Oct 27, 2006 | 15.55 | 15.62 | 15.38 | 15.59 | 33,900,952 | +0.04(+0.26%) |
Oct 26, 2006 | 15.38 | 15.60 | 15.35 | 15.55 | 41,748,500 | +0.18(+1.15%) |
Oct 25, 2006 | 15.26 | 15.39 | 15.24 | 15.38 | 24,141,884 | +0.12(+0.79%) |
Oct 24, 2006 | 15.19 | 15.33 | 15.13 | 15.26 | 25,500,742 | -0.01(-0.05%) |
Oct 23, 2006 | 15.18 | 15.30 | 15.13 | 15.27 | 24,434,776 | +0.09(+0.58%) |
Oct 20, 2006 | 15.01 | 15.20 | 14.90 | 15.18 | 38,478,128 | +0.24(+1.59%) |
Oct 19, 2006 | 14.83 | 14.98 | 14.80 | 14.94 | 28,817,938 | +0.25(+1.69%) |
Oct 18, 2006 | 14.78 | 14.85 | 14.59 | 14.69 | 26,279,296 | +0.00(+0.00%) |
Oct 17, 2006 | 14.77 | 14.82 | 14.62 | 14.69 | 21,816,434 | -0.18(-1.22%) |
Oct 16, 2006 | 14.88 | 14.90 | 14.74 | 14.87 | 21,260,040 | -0.00(-0.03%) |
Oct 13, 2006 | 14.85 | 14.91 | 14.78 | 14.88 | 23,860,450 | +0.02(+0.16%) |
Oct 12, 2006 | 14.79 | 14.92 | 14.79 | 14.85 | 29,299,864 | +0.16(+1.07%) |
Oct 11, 2006 | 14.70 | 14.84 | 14.67 | 14.70 | 31,704,264 | +0.02(+0.16%) |
Oct 10, 2006 | 14.73 | 14.75 | 14.53 | 14.67 | 37,763,332 | -0.06(-0.41%) |
Oct 09, 2006 | 14.45 | 14.75 | 14.45 | 14.73 | 25,818,538 | -0.04(-0.30%) |
Oct 06, 2006 | 14.77 | 14.80 | 14.67 | 14.78 | 31,277,878 | -0.04(-0.30%) |
Oct 05, 2006 | 15.02 | 15.04 | 14.75 | 14.82 | 42,504,888 | -0.37(-2.41%) |
Oct 04, 2006 | 15.02 | 15.19 | 14.86 | 15.19 | 34,410,272 | +0.14(+0.93%) |
Oct 03, 2006 | 14.95 | 15.08 | 14.91 | 15.04 | 29,287,162 | +0.13(+0.89%) |
Oct 02, 2006 | 14.94 | 14.99 | 14.86 | 14.91 | 33,138,088 | +0.00(+0.03%) |
Sep 29, 2006 | 14.86 | 14.95 | 14.84 | 14.91 | 38,474,640 | +0.08(+0.51%) |
Sep 28, 2006 | 14.77 | 14.87 | 14.69 | 14.83 | 37,641,544 | +0.06(+0.43%) |
Sep 27, 2006 | 15.21 | 15.24 | 14.62 | 14.77 | 61,922,152 | -0.47(-3.11%) |
Sep 26, 2006 | 15.06 | 15.26 | 14.96 | 15.24 | 52,003,192 | +0.18(+1.23%) |
Sep 25, 2006 | 14.99 | 15.06 | 14.96 | 15.06 | 32,854,412 | +0.16(+1.08%) |
Sep 22, 2006 | 14.86 | 15.00 | 14.80 | 14.90 | 33,766,956 | +0.08(+0.54%) |
Sep 21, 2006 | 14.72 | 14.87 | 14.68 | 14.82 | 42,263,552 | +0.09(+0.63%) |
Sep 20, 2006 | 14.51 | 14.77 | 14.47 | 14.72 | 26,972,920 | +0.27(+1.86%) |
Sep 19, 2006 | 14.45 | 14.46 | 14.33 | 14.45 | 16,666,176 | +0.10(+0.67%) |
Sep 18, 2006 | 14.33 | 14.46 | 14.29 | 14.36 | 18,122,664 | -0.02(-0.14%) |
Sep 15, 2006 | 14.47 | 14.49 | 14.27 | 14.38 | 22,496,860 | -0.07(-0.47%) |
Sep 14, 2006 | 14.37 | 14.45 | 14.35 | 14.45 | 15,900,823 | +0.09(+0.64%) |
Sep 13, 2006 | 14.35 | 14.43 | 14.31 | 14.35 | 18,445,442 | -0.04(-0.25%) |
Sep 12, 2006 | 14.29 | 14.41 | 14.23 | 14.39 | 34,554,228 | +0.12(+0.84%) |
Sep 11, 2006 | 14.21 | 14.29 | 14.18 | 14.27 | 14,196,025 | +0.06(+0.40%) |
Sep 08, 2006 | 14.27 | 14.29 | 14.16 | 14.21 | 13,857,307 | +0.04(+0.25%) |
Sep 07, 2006 | 14.15 | 14.23 | 14.09 | 14.18 | 21,030,410 | -0.06(-0.39%) |
Sep 06, 2006 | 14.17 | 14.32 | 14.15 | 14.23 | 18,943,806 | -0.02(-0.14%) |
Sep 05, 2006 | 14.27 | 14.31 | 14.16 | 14.25 | 15,647,531 | -0.03(-0.20%) |
Sep 01, 2006 | 14.23 | 14.35 | 14.19 | 14.28 | 17,582,708 | +0.16(+1.11%) |
Aug 31, 2006 | 14.20 | 14.23 | 14.12 | 14.13 | 12,903,167 | -0.08(-0.59%) |
Aug 30, 2006 | 14.13 | 14.25 | 14.12 | 14.21 | 18,205,352 | +0.08(+0.60%) |
Aug 29, 2006 | 14.03 | 14.16 | 13.96 | 14.13 | 20,827,926 | +0.09(+0.66%) |
Aug 28, 2006 | 13.89 | 14.05 | 13.88 | 14.03 | 19,340,804 | +0.10(+0.72%) |
Aug 25, 2006 | 13.90 | 14.00 | 13.87 | 13.93 | 11,235,479 | +0.02(+0.14%) |
Aug 24, 2006 | 13.89 | 13.95 | 13.86 | 13.91 | 17,595,908 | +0.10(+0.76%) |
Aug 23, 2006 | 13.85 | 13.99 | 13.77 | 13.81 | 25,833,482 | -0.08(-0.61%) |
Aug 22, 2006 | 13.80 | 13.92 | 13.72 | 13.89 | 16,955,082 | +0.03(+0.23%) |
Aug 21, 2006 | 13.77 | 13.90 | 13.68 | 13.86 | 15,823,615 | +0.04(+0.29%) |
Aug 18, 2006 | 13.78 | 13.86 | 13.72 | 13.82 | 25,280,824 | +0.08(+0.56%) |
Aug 17, 2006 | 13.73 | 13.82 | 13.60 | 13.74 | 24,360,556 | +0.00(+0.00%) |
Aug 16, 2006 | 13.81 | 13.82 | 13.72 | 13.74 | 17,799,138 | -0.06(-0.47%) |
Aug 15, 2006 | 13.62 | 13.82 | 13.55 | 13.81 | 24,656,188 | +0.19(+1.39%) |
Aug 14, 2006 | 13.72 | 13.80 | 13.58 | 13.62 | 15,246,051 | -0.06(-0.44%) |
Aug 11, 2006 | 13.63 | 13.68 | 13.55 | 13.68 | 18,094,520 | +0.05(+0.38%) |
Aug 10, 2006 | 13.59 | 13.65 | 13.48 | 13.63 | 17,650,202 | +0.04(+0.33%) |
Aug 09, 2006 | 13.60 | 13.81 | 13.56 | 13.58 | 32,439,232 | +0.12(+0.86%) |
Aug 08, 2006 | 13.43 | 13.56 | 13.34 | 13.47 | 18,410,574 | +0.10(+0.72%) |
Aug 07, 2006 | 13.58 | 13.58 | 13.32 | 13.37 | 17,229,046 | -0.19(-1.39%) |
Aug 04, 2006 | 13.55 | 13.60 | 13.45 | 13.56 | 17,759,538 | +0.11(+0.84%) |
Aug 03, 2006 | 13.37 | 13.47 | 13.31 | 13.45 | 17,492,050 | -0.02(-0.12%) |
Aug 02, 2006 | 13.46 | 13.48 | 13.28 | 13.46 | 21,192,296 | +0.10(+0.78%) |