Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.68 | 14.81 | 14.34 | 14.42 | 23,612,920 | -0.19(-1.30%) |
Oct 30, 2006 | 14.43 | 14.72 | 14.34 | 14.61 | 33,316,052 | +0.08(+0.53%) |
Oct 27, 2006 | 15.03 | 15.13 | 14.48 | 14.53 | 32,207,860 | -0.44(-2.92%) |
Oct 26, 2006 | 15.00 | 15.06 | 14.82 | 14.97 | 36,916,476 | +0.08(+0.52%) |
Oct 25, 2006 | 15.61 | 15.61 | 14.62 | 14.89 | 87,789,064 | -1.44(-8.82%) |
Oct 24, 2006 | 16.38 | 16.43 | 15.71 | 16.33 | 34,512,792 | -0.18(-1.07%) |
Oct 23, 2006 | 16.62 | 16.81 | 16.38 | 16.51 | 19,842,770 | +0.09(+0.56%) |
Oct 20, 2006 | 16.81 | 16.83 | 16.34 | 16.42 | 22,436,582 | -0.35(-2.06%) |
Oct 19, 2006 | 17.07 | 17.12 | 16.52 | 16.76 | 17,714,790 | -0.47(-2.74%) |
Oct 18, 2006 | 17.46 | 17.56 | 17.06 | 17.24 | 14,971,369 | -0.23(-1.33%) |
Oct 17, 2006 | 17.55 | 17.57 | 17.14 | 17.47 | 10,485,611 | -0.18(-1.00%) |
Oct 16, 2006 | 17.79 | 18.05 | 17.64 | 17.65 | 8,626,109 | -0.14(-0.79%) |
Oct 13, 2006 | 17.56 | 17.84 | 17.51 | 17.79 | 11,743,273 | +0.11(+0.64%) |
Oct 12, 2006 | 17.66 | 17.79 | 17.54 | 17.67 | 12,045,327 | +0.09(+0.52%) |
Oct 11, 2006 | 17.43 | 17.77 | 17.30 | 17.58 | 12,107,381 | +0.16(+0.89%) |
Oct 10, 2006 | 17.36 | 17.70 | 17.34 | 17.43 | 12,277,534 | +0.15(+0.86%) |
Oct 09, 2006 | 17.17 | 17.42 | 17.15 | 17.28 | 6,356,453 | -0.08(-0.45%) |
Oct 06, 2006 | 17.43 | 17.55 | 17.26 | 17.36 | 11,854,914 | -0.23(-1.28%) |
Oct 05, 2006 | 17.23 | 17.65 | 17.09 | 17.58 | 17,563,906 | +0.44(+2.55%) |
Oct 04, 2006 | 16.86 | 17.28 | 16.77 | 17.14 | 17,580,340 | +0.21(+1.25%) |
Oct 03, 2006 | 16.89 | 17.07 | 16.63 | 16.93 | 8,793,145 | +0.03(+0.17%) |
Oct 02, 2006 | 17.29 | 17.34 | 16.87 | 16.90 | 12,917,345 | -0.32(-1.88%) |
Sep 29, 2006 | 17.46 | 17.58 | 17.22 | 17.23 | 12,007,499 | -0.23(-1.29%) |
Sep 28, 2006 | 17.40 | 17.46 | 17.12 | 17.46 | 11,795,126 | +0.23(+1.35%) |
Sep 27, 2006 | 17.12 | 17.43 | 17.07 | 17.22 | 15,884,898 | +0.06(+0.33%) |
Sep 26, 2006 | 16.83 | 17.24 | 16.73 | 17.17 | 18,807,398 | +0.39(+2.31%) |
Sep 25, 2006 | 16.95 | 16.98 | 16.54 | 16.78 | 17,276,444 | -0.07(-0.42%) |
Sep 22, 2006 | 16.58 | 16.88 | 16.42 | 16.85 | 11,601,454 | +0.20(+1.19%) |
Sep 21, 2006 | 17.10 | 17.29 | 16.57 | 16.65 | 23,472,520 | -0.54(-3.12%) |
Sep 20, 2006 | 16.71 | 17.28 | 16.66 | 17.19 | 32,046,208 | +0.77(+4.69%) |
Sep 19, 2006 | 16.23 | 16.66 | 16.06 | 16.42 | 26,970,084 | +0.32(+2.02%) |
Sep 18, 2006 | 16.43 | 16.47 | 16.00 | 16.09 | 12,426,011 | -0.19(-1.17%) |
Sep 15, 2006 | 16.41 | 16.45 | 16.08 | 16.28 | 18,161,354 | +0.12(+0.74%) |
Sep 14, 2006 | 15.88 | 16.26 | 15.85 | 16.16 | 16,335,429 | +0.29(+1.82%) |
Sep 13, 2006 | 15.99 | 16.12 | 15.74 | 15.87 | 16,635,217 | -0.06(-0.35%) |
Sep 12, 2006 | 15.52 | 16.06 | 15.39 | 15.93 | 22,395,636 | +0.61(+4.01%) |
Sep 11, 2006 | 15.18 | 15.49 | 15.03 | 15.32 | 19,458,402 | -0.03(-0.18%) |
Sep 08, 2006 | 15.20 | 15.44 | 15.11 | 15.34 | 16,130,707 | +0.25(+1.64%) |
Sep 07, 2006 | 15.32 | 15.38 | 14.94 | 15.10 | 18,334,342 | -0.37(-2.37%) |
Sep 06, 2006 | 15.49 | 16.03 | 15.38 | 15.46 | 30,373,576 | -0.32(-2.06%) |
Sep 05, 2006 | 15.43 | 15.90 | 15.26 | 15.79 | 18,812,642 | +0.26(+1.68%) |
Sep 01, 2006 | 15.75 | 15.81 | 15.35 | 15.53 | 15,599,704 | -0.16(-1.04%) |
Aug 31, 2006 | 16.16 | 16.16 | 15.60 | 15.69 | 17,841,592 | -0.30(-1.85%) |
Aug 30, 2006 | 15.58 | 16.22 | 15.57 | 15.99 | 25,994,500 | +0.45(+2.91%) |
Aug 29, 2006 | 15.34 | 15.63 | 15.28 | 15.54 | 21,546,286 | +0.30(+1.95%) |
Aug 28, 2006 | 15.39 | 15.44 | 15.08 | 15.24 | 14,230,827 | -0.15(-0.96%) |
Aug 25, 2006 | 15.13 | 16.04 | 15.08 | 15.39 | 22,211,458 | +0.37(+2.44%) |
Aug 24, 2006 | 14.96 | 15.18 | 14.72 | 15.02 | 15,110,637 | +0.35(+2.36%) |
Aug 23, 2006 | 14.70 | 14.84 | 14.45 | 14.67 | 14,016,470 | +0.17(+1.17%) |
Aug 22, 2006 | 14.71 | 14.89 | 14.50 | 14.50 | 10,440,842 | -0.20(-1.34%) |
Aug 21, 2006 | 14.48 | 14.77 | 14.48 | 14.70 | 11,948,278 | -0.11(-0.76%) |
Aug 18, 2006 | 14.89 | 14.94 | 14.46 | 14.82 | 15,398,948 | +0.01(+0.05%) |
Aug 17, 2006 | 14.70 | 15.20 | 14.65 | 14.81 | 21,628,600 | +0.11(+0.77%) |
Aug 16, 2006 | 14.47 | 14.77 | 14.36 | 14.70 | 21,019,960 | +0.53(+3.74%) |
Aug 15, 2006 | 13.83 | 14.26 | 13.83 | 14.17 | 25,240,358 | +0.67(+4.97%) |
Aug 14, 2006 | 13.54 | 13.76 | 13.35 | 13.50 | 20,926,736 | +0.12(+0.90%) |
Aug 11, 2006 | 12.85 | 13.43 | 12.80 | 13.38 | 22,734,952 | +0.40(+3.05%) |
Aug 10, 2006 | 12.56 | 12.98 | 12.54 | 12.98 | 20,134,624 | +0.40(+3.20%) |
Aug 09, 2006 | 12.88 | 12.99 | 12.39 | 12.58 | 30,810,790 | -0.13(-1.05%) |
Aug 08, 2006 | 13.08 | 13.20 | 12.61 | 12.71 | 17,404,802 | -0.37(-2.81%) |
Aug 07, 2006 | 12.85 | 13.15 | 12.71 | 13.08 | 17,896,562 | +0.18(+1.37%) |
Aug 04, 2006 | 13.34 | 13.39 | 12.70 | 12.90 | 16,831,156 | -0.13(-1.03%) |
Aug 03, 2006 | 12.54 | 13.19 | 12.51 | 13.04 | 23,076,676 | +0.33(+2.61%) |
Aug 02, 2006 | 12.71 | 12.97 | 12.35 | 12.71 | 35,181,224 | -0.14(-1.10%) |