Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.64 | 14.69 | 14.49 | 14.54 | 59,583,348 | -0.07(-0.50%) |
Oct 30, 2006 | 14.52 | 14.67 | 14.49 | 14.62 | 88,403,800 | -0.35(-2.37%) |
Oct 27, 2006 | 15.22 | 15.23 | 14.94 | 14.97 | 42,472,104 | -0.30(-1.97%) |
Oct 26, 2006 | 14.98 | 15.27 | 14.95 | 15.27 | 48,222,164 | +0.27(+1.77%) |
Oct 25, 2006 | 15.06 | 15.28 | 14.92 | 15.01 | 58,569,428 | -0.13(-0.88%) |
Oct 24, 2006 | 15.14 | 15.32 | 15.06 | 15.14 | 63,648,852 | +0.01(+0.04%) |
Oct 23, 2006 | 14.57 | 15.39 | 14.47 | 15.13 | 179,948,992 | +0.56(+3.87%) |
Oct 20, 2006 | 14.38 | 14.68 | 14.36 | 14.57 | 64,236,124 | +0.26(+1.81%) |
Oct 19, 2006 | 14.29 | 14.46 | 14.28 | 14.31 | 34,098,120 | +0.04(+0.29%) |
Oct 18, 2006 | 14.29 | 14.33 | 14.21 | 14.27 | 34,845,344 | +0.02(+0.14%) |
Oct 17, 2006 | 14.22 | 14.26 | 14.06 | 14.25 | 37,669,540 | -0.01(-0.08%) |
Oct 16, 2006 | 14.26 | 14.30 | 14.20 | 14.26 | 22,428,898 | -0.04(-0.29%) |
Oct 13, 2006 | 14.25 | 14.32 | 14.20 | 14.30 | 29,828,272 | +0.04(+0.29%) |
Oct 12, 2006 | 14.31 | 14.36 | 14.19 | 14.26 | 42,108,148 | +0.00(+0.02%) |
Oct 11, 2006 | 14.17 | 14.30 | 14.13 | 14.26 | 33,908,348 | +0.06(+0.39%) |
Oct 10, 2006 | 14.31 | 14.31 | 14.13 | 14.20 | 32,745,324 | -0.03(-0.21%) |
Oct 09, 2006 | 14.22 | 14.32 | 14.16 | 14.23 | 32,685,680 | -0.03(-0.21%) |
Oct 06, 2006 | 14.29 | 14.45 | 14.24 | 14.26 | 52,341,548 | -0.03(-0.19%) |
Oct 05, 2006 | 14.60 | 14.60 | 14.19 | 14.29 | 84,961,152 | -0.34(-2.30%) |
Oct 04, 2006 | 14.26 | 14.64 | 14.20 | 14.62 | 83,965,528 | +0.03(+0.18%) |
Oct 03, 2006 | 14.30 | 14.61 | 14.18 | 14.60 | 50,785,768 | +0.30(+2.11%) |
Oct 02, 2006 | 14.28 | 14.42 | 14.17 | 14.29 | 61,018,152 | -0.26(-1.78%) |
Sep 29, 2006 | 14.64 | 14.74 | 14.55 | 14.55 | 42,638,492 | -0.14(-0.98%) |
Sep 28, 2006 | 14.61 | 14.71 | 14.47 | 14.70 | 43,287,440 | +0.09(+0.63%) |
Sep 27, 2006 | 14.48 | 14.68 | 14.47 | 14.61 | 53,263,972 | +0.07(+0.51%) |
Sep 26, 2006 | 14.44 | 14.71 | 14.40 | 14.53 | 51,873,560 | +0.13(+0.88%) |
Sep 25, 2006 | 14.24 | 14.46 | 14.17 | 14.41 | 41,330,428 | +0.16(+1.10%) |
Sep 22, 2006 | 14.11 | 14.35 | 14.05 | 14.25 | 39,891,896 | -0.05(-0.35%) |
Sep 21, 2006 | 14.42 | 14.48 | 14.23 | 14.30 | 44,229,180 | -0.12(-0.84%) |
Sep 20, 2006 | 14.39 | 14.47 | 14.29 | 14.42 | 46,466,444 | +0.11(+0.76%) |
Sep 19, 2006 | 14.24 | 14.31 | 14.16 | 14.31 | 38,708,536 | +0.12(+0.83%) |
Sep 18, 2006 | 14.23 | 14.32 | 14.06 | 14.19 | 36,702,388 | -0.04(-0.25%) |
Sep 15, 2006 | 14.35 | 14.41 | 14.21 | 14.23 | 58,108,216 | -0.04(-0.31%) |
Sep 14, 2006 | 14.12 | 14.29 | 14.04 | 14.27 | 34,431,912 | +0.09(+0.60%) |
Sep 13, 2006 | 14.15 | 14.27 | 14.03 | 14.19 | 37,848,468 | +0.00(+0.02%) |
Sep 12, 2006 | 14.06 | 14.35 | 14.01 | 14.19 | 62,479,048 | +0.17(+1.22%) |
Sep 11, 2006 | 13.78 | 14.02 | 13.66 | 14.01 | 58,112,960 | +0.23(+1.65%) |
Sep 08, 2006 | 13.48 | 13.81 | 13.44 | 13.79 | 47,624,048 | +0.35(+2.59%) |
Sep 07, 2006 | 13.40 | 13.59 | 13.37 | 13.44 | 54,113,536 | +0.04(+0.31%) |
Sep 06, 2006 | 13.41 | 13.47 | 13.32 | 13.40 | 34,260,104 | -0.05(-0.37%) |
Sep 05, 2006 | 13.49 | 13.54 | 13.39 | 13.45 | 35,786,404 | +0.04(+0.26%) |
Sep 01, 2006 | 13.28 | 13.52 | 12.99 | 13.41 | 38,575,020 | +0.22(+1.63%) |
Aug 31, 2006 | 13.26 | 13.27 | 13.14 | 13.20 | 29,769,986 | +0.03(+0.22%) |
Aug 30, 2006 | 13.17 | 13.26 | 13.04 | 13.17 | 41,188,100 | +0.04(+0.29%) |
Aug 29, 2006 | 13.18 | 13.18 | 13.00 | 13.13 | 33,408,504 | +0.02(+0.14%) |
Aug 28, 2006 | 13.04 | 13.18 | 13.03 | 13.11 | 37,961,992 | +0.16(+1.25%) |
Aug 25, 2006 | 12.87 | 13.00 | 12.84 | 12.95 | 26,163,658 | +0.05(+0.41%) |
Aug 24, 2006 | 12.97 | 12.97 | 12.88 | 12.90 | 25,348,320 | -0.02(-0.14%) |
Aug 23, 2006 | 13.01 | 13.03 | 12.83 | 12.91 | 35,851,808 | -0.09(-0.70%) |
Aug 22, 2006 | 13.04 | 13.09 | 12.98 | 13.00 | 28,016,298 | -0.01(-0.05%) |
Aug 21, 2006 | 13.07 | 13.10 | 12.99 | 13.01 | 32,133,312 | -0.12(-0.90%) |
Aug 18, 2006 | 13.20 | 13.20 | 13.07 | 13.13 | 30,782,210 | -0.04(-0.31%) |
Aug 17, 2006 | 13.13 | 13.28 | 13.08 | 13.17 | 41,912,956 | +0.06(+0.45%) |
Aug 16, 2006 | 13.15 | 13.18 | 13.00 | 13.11 | 55,759,124 | -0.04(-0.27%) |
Aug 15, 2006 | 13.21 | 13.25 | 13.00 | 13.15 | 62,996,512 | -0.16(-1.22%) |
Aug 14, 2006 | 13.23 | 13.41 | 13.20 | 13.31 | 37,177,832 | +0.12(+0.92%) |
Aug 11, 2006 | 13.25 | 13.26 | 13.07 | 13.19 | 27,938,696 | -0.06(-0.45%) |
Aug 10, 2006 | 12.95 | 13.26 | 12.91 | 13.25 | 41,142,352 | +0.29(+2.25%) |
Aug 09, 2006 | 13.21 | 13.24 | 12.94 | 12.95 | 34,835,516 | -0.17(-1.26%) |
Aug 08, 2006 | 13.23 | 13.28 | 13.09 | 13.12 | 26,061,318 | -0.11(-0.80%) |
Aug 07, 2006 | 13.16 | 13.29 | 13.13 | 13.23 | 24,856,610 | -0.01(-0.11%) |
Aug 04, 2006 | 13.32 | 13.41 | 13.18 | 13.24 | 32,982,876 | +0.04(+0.31%) |
Aug 03, 2006 | 13.06 | 13.32 | 13.03 | 13.20 | 37,396,744 | +0.11(+0.81%) |
Aug 02, 2006 | 13.07 | 13.11 | 12.98 | 13.09 | 27,075,238 | +0.08(+0.64%) |