Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.26 | 15.51 | 15.16 | 15.47 | 15,668,087 | +0.26(+1.73%) |
Oct 30, 2006 | 15.40 | 15.44 | 15.19 | 15.21 | 11,399,873 | -0.23(-1.46%) |
Oct 27, 2006 | 15.33 | 15.45 | 15.13 | 15.44 | 15,321,613 | +0.10(+0.65%) |
Oct 26, 2006 | 15.49 | 15.58 | 14.96 | 15.34 | 18,916,716 | -0.08(-0.53%) |
Oct 25, 2006 | 15.53 | 15.59 | 15.29 | 15.42 | 14,284,112 | -0.06(-0.36%) |
Oct 24, 2006 | 15.36 | 15.49 | 15.18 | 15.47 | 13,065,697 | +0.11(+0.73%) |
Oct 23, 2006 | 15.21 | 15.38 | 15.13 | 15.36 | 10,126,911 | +0.05(+0.33%) |
Oct 20, 2006 | 15.40 | 15.44 | 15.12 | 15.31 | 12,930,210 | -0.10(-0.65%) |
Oct 19, 2006 | 15.49 | 15.49 | 15.32 | 15.41 | 7,114,543 | -0.05(-0.32%) |
Oct 18, 2006 | 15.40 | 15.51 | 15.36 | 15.46 | 8,886,900 | +0.17(+1.10%) |
Oct 17, 2006 | 15.25 | 15.37 | 15.25 | 15.29 | 7,457,977 | -0.04(-0.24%) |
Oct 16, 2006 | 15.34 | 15.44 | 15.26 | 15.33 | 6,027,934 | -0.02(-0.12%) |
Oct 13, 2006 | 15.40 | 15.47 | 15.28 | 15.35 | 7,891,309 | -0.03(-0.20%) |
Oct 12, 2006 | 15.25 | 15.43 | 15.05 | 15.38 | 13,218,299 | +0.19(+1.23%) |
Oct 11, 2006 | 15.32 | 15.38 | 15.16 | 15.19 | 6,907,075 | -0.12(-0.78%) |
Oct 10, 2006 | 15.30 | 15.36 | 15.10 | 15.31 | 8,499,797 | +0.07(+0.45%) |
Oct 09, 2006 | 15.26 | 15.27 | 15.10 | 15.24 | 9,554,094 | -0.02(-0.16%) |
Oct 06, 2006 | 15.24 | 15.36 | 15.19 | 15.27 | 11,450,900 | -0.06(-0.41%) |
Oct 05, 2006 | 15.29 | 15.44 | 15.27 | 15.33 | 20,108,098 | -0.06(-0.41%) |
Oct 04, 2006 | 15.30 | 15.48 | 15.30 | 15.39 | 11,631,975 | -0.13(-0.81%) |
Oct 03, 2006 | 15.47 | 15.59 | 15.41 | 15.52 | 12,343,477 | +0.09(+0.57%) |
Oct 02, 2006 | 15.65 | 15.65 | 15.43 | 15.43 | 7,840,761 | -0.15(-0.96%) |
Sep 29, 2006 | 15.50 | 15.64 | 15.42 | 15.58 | 9,009,750 | +0.04(+0.28%) |
Sep 28, 2006 | 15.63 | 15.69 | 15.44 | 15.54 | 14,352,415 | -0.09(-0.60%) |
Sep 27, 2006 | 15.63 | 15.69 | 15.48 | 15.63 | 13,667,146 | -0.06(-0.40%) |
Sep 26, 2006 | 15.57 | 15.69 | 15.50 | 15.69 | 15,228,516 | +0.02(+0.12%) |
Sep 25, 2006 | 15.69 | 15.78 | 15.50 | 15.67 | 12,054,269 | +0.01(+0.04%) |
Sep 22, 2006 | 15.45 | 15.67 | 15.25 | 15.67 | 14,604,032 | +0.22(+1.42%) |
Sep 21, 2006 | 15.56 | 15.62 | 15.37 | 15.45 | 10,474,344 | -0.11(-0.72%) |
Sep 20, 2006 | 15.60 | 15.60 | 15.45 | 15.56 | 13,447,841 | +0.11(+0.73%) |
Sep 19, 2006 | 15.55 | 15.55 | 15.35 | 15.45 | 13,576,609 | -0.11(-0.68%) |
Sep 18, 2006 | 15.62 | 15.70 | 15.44 | 15.55 | 14,792,465 | -0.03(-0.16%) |
Sep 15, 2006 | 15.69 | 15.69 | 15.55 | 15.58 | 23,678,246 | +0.15(+0.97%) |
Sep 14, 2006 | 15.54 | 15.57 | 15.34 | 15.43 | 16,403,583 | -0.08(-0.52%) |
Sep 13, 2006 | 15.31 | 15.55 | 15.31 | 15.51 | 26,553,048 | +0.31(+2.01%) |
Sep 12, 2006 | 15.29 | 15.30 | 14.77 | 15.20 | 43,955,740 | +0.58(+3.98%) |
Sep 11, 2006 | 14.37 | 14.72 | 14.29 | 14.62 | 18,877,206 | +0.13(+0.91%) |
Sep 08, 2006 | 14.34 | 14.51 | 14.19 | 14.49 | 13,151,275 | +0.29(+2.07%) |
Sep 07, 2006 | 14.15 | 14.30 | 14.13 | 14.20 | 21,677,146 | +0.05(+0.35%) |
Sep 06, 2006 | 14.07 | 14.22 | 14.07 | 14.15 | 12,672,195 | -0.09(-0.66%) |
Sep 05, 2006 | 14.03 | 14.28 | 13.91 | 14.24 | 24,548,108 | -0.11(-0.74%) |
Sep 01, 2006 | 14.31 | 14.42 | 14.13 | 14.35 | 50,592,804 | +0.75(+5.52%) |
Aug 31, 2006 | 13.75 | 13.75 | 13.59 | 13.60 | 11,942,937 | -0.14(-1.05%) |
Aug 30, 2006 | 13.68 | 13.82 | 13.67 | 13.74 | 9,002,871 | +0.03(+0.23%) |
Aug 29, 2006 | 13.62 | 13.72 | 13.57 | 13.71 | 9,896,248 | +0.13(+0.97%) |
Aug 28, 2006 | 13.59 | 13.72 | 13.57 | 13.58 | 9,296,558 | +0.03(+0.18%) |
Aug 25, 2006 | 13.50 | 13.61 | 13.50 | 13.55 | 11,471,535 | +0.03(+0.18%) |
Aug 24, 2006 | 13.52 | 13.62 | 13.50 | 13.53 | 11,602,542 | +0.01(+0.05%) |
Aug 23, 2006 | 13.65 | 13.70 | 13.46 | 13.52 | 16,329,361 | -0.13(-0.96%) |
Aug 22, 2006 | 13.50 | 13.72 | 13.50 | 13.65 | 15,384,477 | +0.18(+1.35%) |
Aug 21, 2006 | 13.60 | 13.66 | 13.43 | 13.47 | 18,578,400 | -0.06(-0.42%) |
Aug 18, 2006 | 13.43 | 13.60 | 13.28 | 13.53 | 22,751,598 | +0.10(+0.74%) |
Aug 17, 2006 | 13.28 | 13.48 | 13.14 | 13.43 | 29,980,192 | +0.25(+1.90%) |
Aug 16, 2006 | 13.07 | 13.22 | 13.03 | 13.18 | 24,240,506 | +0.18(+1.39%) |
Aug 15, 2006 | 12.85 | 13.03 | 12.85 | 13.00 | 27,055,642 | +0.24(+1.86%) |
Aug 14, 2006 | 12.72 | 12.88 | 12.67 | 12.76 | 29,725,376 | +0.11(+0.84%) |
Aug 11, 2006 | 13.02 | 13.03 | 12.55 | 12.65 | 61,284,372 | -0.37(-2.83%) |
Aug 10, 2006 | 13.13 | 13.20 | 13.02 | 13.02 | 37,186,392 | -0.18(-1.37%) |
Aug 09, 2006 | 13.31 | 13.43 | 13.19 | 13.20 | 58,145,316 | -0.06(-0.42%) |
Aug 08, 2006 | 13.10 | 13.55 | 13.03 | 13.26 | 103,058,736 | -0.98(-6.85%) |
Aug 07, 2006 | 14.13 | 14.38 | 14.09 | 14.23 | 29,693,064 | +0.01(+0.09%) |
Aug 04, 2006 | 14.38 | 14.38 | 13.60 | 14.22 | 59,040,932 | -0.65(-4.37%) |
Aug 03, 2006 | 14.81 | 14.91 | 14.73 | 14.87 | 8,086,460 | +0.06(+0.42%) |
Aug 02, 2006 | 14.91 | 14.92 | 14.73 | 14.81 | 11,724,592 | -0.07(-0.46%) |