Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.15 | 15.76 | 15.09 | 15.66 | 22,280,752 | +0.61(+4.04%) |
Oct 30, 2006 | 15.25 | 15.27 | 14.79 | 15.05 | 10,400,622 | -0.07(-0.45%) |
Oct 27, 2006 | 14.53 | 15.35 | 14.50 | 15.12 | 33,926,176 | +0.66(+4.56%) |
Oct 26, 2006 | 14.28 | 14.56 | 14.17 | 14.46 | 22,644,574 | +0.33(+2.36%) |
Oct 25, 2006 | 14.15 | 14.39 | 14.04 | 14.13 | 15,648,596 | +0.15(+1.04%) |
Oct 24, 2006 | 14.10 | 14.22 | 13.88 | 13.98 | 14,681,970 | -0.04(-0.31%) |
Oct 23, 2006 | 14.52 | 14.57 | 13.94 | 14.02 | 20,263,196 | -0.62(-4.21%) |
Oct 20, 2006 | 14.56 | 14.88 | 14.24 | 14.64 | 13,288,199 | +0.15(+1.00%) |
Oct 19, 2006 | 14.54 | 14.69 | 14.35 | 14.49 | 17,675,744 | -0.06(-0.41%) |
Oct 18, 2006 | 15.25 | 15.26 | 14.48 | 14.55 | 17,294,942 | -0.43(-2.86%) |
Oct 17, 2006 | 15.25 | 15.32 | 14.86 | 14.98 | 13,166,927 | -0.39(-2.56%) |
Oct 16, 2006 | 15.02 | 15.62 | 14.96 | 15.38 | 15,333,515 | +0.56(+3.76%) |
Oct 13, 2006 | 14.95 | 14.96 | 14.72 | 14.82 | 10,125,264 | -0.10(-0.69%) |
Oct 12, 2006 | 15.26 | 15.29 | 14.84 | 14.92 | 12,540,345 | -0.16(-1.08%) |
Oct 11, 2006 | 14.67 | 15.37 | 14.64 | 15.08 | 13,881,381 | +0.30(+2.03%) |
Oct 10, 2006 | 14.77 | 14.86 | 14.47 | 14.78 | 10,942,416 | +0.15(+1.00%) |
Oct 09, 2006 | 14.56 | 14.94 | 14.48 | 14.64 | 10,542,560 | +0.07(+0.47%) |
Oct 06, 2006 | 14.35 | 14.77 | 14.24 | 14.57 | 13,151,515 | +0.09(+0.59%) |
Oct 05, 2006 | 14.07 | 14.53 | 13.95 | 14.48 | 21,105,448 | +0.43(+3.05%) |
Oct 04, 2006 | 14.29 | 14.35 | 13.77 | 14.06 | 37,119,692 | -0.33(-2.32%) |
Oct 03, 2006 | 13.92 | 14.69 | 13.63 | 14.39 | 93,975,240 | -1.96(-12.00%) |
Oct 02, 2006 | 16.70 | 16.87 | 16.34 | 16.35 | 19,635,418 | -0.24(-1.45%) |
Sep 29, 2006 | 17.01 | 17.22 | 16.57 | 16.59 | 16,620,641 | -0.26(-1.53%) |
Sep 28, 2006 | 16.93 | 17.16 | 16.70 | 16.85 | 14,805,799 | +0.00(+0.00%) |
Sep 27, 2006 | 16.28 | 17.22 | 16.16 | 16.85 | 25,441,840 | +0.72(+4.46%) |
Sep 26, 2006 | 16.51 | 16.65 | 16.10 | 16.13 | 14,810,701 | -0.39(-2.38%) |
Sep 25, 2006 | 16.45 | 16.70 | 16.12 | 16.52 | 16,967,124 | +0.36(+2.23%) |
Sep 22, 2006 | 16.55 | 16.64 | 16.06 | 16.16 | 20,687,952 | -0.38(-2.28%) |
Sep 21, 2006 | 17.54 | 17.55 | 16.42 | 16.54 | 22,628,020 | -0.93(-5.30%) |
Sep 20, 2006 | 17.67 | 17.71 | 17.08 | 17.47 | 13,284,159 | +0.04(+0.25%) |
Sep 19, 2006 | 18.07 | 18.09 | 16.97 | 17.42 | 19,088,616 | -0.44(-2.45%) |
Sep 18, 2006 | 17.19 | 17.96 | 17.11 | 17.86 | 21,616,538 | +0.74(+4.30%) |
Sep 15, 2006 | 17.04 | 17.65 | 16.75 | 17.12 | 28,569,064 | +0.39(+2.36%) |
Sep 14, 2006 | 16.19 | 17.06 | 16.12 | 16.73 | 22,366,576 | +0.52(+3.22%) |
Sep 13, 2006 | 16.24 | 16.78 | 16.02 | 16.21 | 16,280,465 | -0.37(-2.22%) |
Sep 12, 2006 | 15.37 | 16.58 | 15.33 | 16.58 | 19,304,310 | +1.34(+8.77%) |
Sep 11, 2006 | 15.11 | 15.51 | 14.90 | 15.24 | 10,377,305 | +0.01(+0.06%) |
Sep 08, 2006 | 15.51 | 15.56 | 15.17 | 15.23 | 7,499,440 | -0.19(-1.22%) |
Sep 07, 2006 | 15.16 | 15.72 | 15.06 | 15.42 | 14,668,986 | +0.11(+0.73%) |
Sep 06, 2006 | 16.06 | 16.49 | 15.29 | 15.31 | 31,485,838 | -0.57(-3.56%) |
Sep 05, 2006 | 15.33 | 15.91 | 14.93 | 15.87 | 14,103,454 | +0.64(+4.22%) |
Sep 01, 2006 | 15.14 | 15.28 | 14.84 | 15.23 | 9,538,707 | +0.23(+1.54%) |
Aug 31, 2006 | 15.23 | 15.25 | 14.84 | 15.00 | 11,656,393 | -0.21(-1.41%) |
Aug 30, 2006 | 15.04 | 15.32 | 14.94 | 15.21 | 13,701,713 | +0.15(+0.97%) |
Aug 29, 2006 | 15.06 | 15.20 | 14.81 | 15.07 | 10,277,851 | +0.05(+0.34%) |
Aug 28, 2006 | 14.92 | 15.06 | 14.83 | 15.02 | 6,423,311 | +0.18(+1.21%) |
Aug 25, 2006 | 15.04 | 15.20 | 14.80 | 14.84 | 9,066,747 | -0.17(-1.14%) |
Aug 24, 2006 | 15.25 | 15.25 | 14.82 | 15.01 | 9,140,049 | -0.06(-0.40%) |
Aug 23, 2006 | 15.56 | 15.90 | 15.01 | 15.07 | 12,525,058 | -0.37(-2.39%) |
Aug 22, 2006 | 15.87 | 16.10 | 15.35 | 15.44 | 11,169,162 | -0.52(-3.27%) |
Aug 21, 2006 | 16.10 | 16.16 | 15.76 | 15.96 | 8,804,228 | -0.36(-2.20%) |
Aug 18, 2006 | 16.04 | 16.61 | 15.87 | 16.32 | 44,113,408 | -1.22(-6.98%) |
Aug 17, 2006 | 17.14 | 18.20 | 17.13 | 17.54 | 27,268,920 | -0.15(-0.87%) |
Aug 16, 2006 | 16.22 | 17.86 | 16.04 | 17.70 | 27,745,086 | +1.75(+10.96%) |
Aug 15, 2006 | 15.33 | 16.10 | 15.30 | 15.95 | 13,887,353 | +0.98(+6.52%) |
Aug 14, 2006 | 15.28 | 15.55 | 14.97 | 14.97 | 6,927,217 | -0.09(-0.63%) |
Aug 11, 2006 | 15.63 | 15.67 | 14.97 | 15.07 | 6,008,856 | -0.35(-2.28%) |
Aug 10, 2006 | 15.08 | 15.56 | 14.88 | 15.42 | 8,179,366 | +0.30(+1.98%) |
Aug 09, 2006 | 15.22 | 15.67 | 15.03 | 15.12 | 13,323,195 | +0.26(+1.73%) |
Aug 08, 2006 | 15.37 | 15.65 | 14.78 | 14.86 | 15,617,149 | -0.56(-3.61%) |
Aug 07, 2006 | 15.85 | 16.02 | 15.21 | 15.42 | 10,994,777 | -0.45(-2.86%) |
Aug 04, 2006 | 16.03 | 16.26 | 15.63 | 15.87 | 7,339,894 | +0.16(+1.04%) |
Aug 03, 2006 | 15.50 | 16.16 | 15.49 | 15.71 | 8,727,043 | -0.10(-0.65%) |
Aug 02, 2006 | 15.50 | 15.97 | 15.44 | 15.81 | 6,073,650 | +0.37(+2.39%) |