Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.13 | 15.17 | 15.03 | 15.10 | 18,813,578 | -0.01(-0.09%) |
Oct 30, 2006 | 15.18 | 15.25 | 15.08 | 15.11 | 16,975,224 | -0.04(-0.23%) |
Oct 27, 2006 | 15.18 | 15.20 | 15.11 | 15.15 | 20,876,852 | -0.09(-0.57%) |
Oct 26, 2006 | 15.24 | 15.26 | 15.16 | 15.24 | 27,864,266 | -0.02(-0.11%) |
Oct 25, 2006 | 15.24 | 15.28 | 15.19 | 15.25 | 21,841,508 | +0.05(+0.34%) |
Oct 24, 2006 | 15.21 | 15.27 | 15.16 | 15.20 | 32,379,402 | -0.08(-0.53%) |
Oct 23, 2006 | 15.11 | 15.35 | 15.09 | 15.28 | 46,818,304 | +0.17(+1.13%) |
Oct 20, 2006 | 14.61 | 15.23 | 14.58 | 15.11 | 82,959,496 | +0.59(+4.10%) |
Oct 19, 2006 | 14.45 | 14.59 | 14.42 | 14.52 | 54,644,764 | +0.31(+2.16%) |
Oct 18, 2006 | 14.20 | 14.27 | 14.13 | 14.21 | 31,207,460 | +0.05(+0.39%) |
Oct 17, 2006 | 14.25 | 14.30 | 14.14 | 14.15 | 25,075,180 | -0.15(-1.04%) |
Oct 16, 2006 | 14.27 | 14.38 | 14.22 | 14.30 | 22,536,692 | +0.07(+0.52%) |
Oct 13, 2006 | 14.26 | 14.29 | 14.18 | 14.23 | 25,723,028 | -0.01(-0.07%) |
Oct 12, 2006 | 14.29 | 14.30 | 14.21 | 14.24 | 17,081,652 | -0.02(-0.16%) |
Oct 11, 2006 | 14.22 | 14.27 | 14.19 | 14.26 | 16,107,096 | +0.02(+0.14%) |
Oct 10, 2006 | 14.37 | 14.38 | 14.21 | 14.24 | 39,983,416 | -0.12(-0.81%) |
Oct 09, 2006 | 14.40 | 14.44 | 14.28 | 14.36 | 23,723,176 | -0.11(-0.76%) |
Oct 06, 2006 | 14.49 | 14.51 | 14.44 | 14.47 | 15,633,430 | -0.02(-0.16%) |
Oct 05, 2006 | 14.45 | 14.53 | 14.44 | 14.49 | 13,845,197 | +0.01(+0.07%) |
Oct 04, 2006 | 14.15 | 14.49 | 14.15 | 14.48 | 15,843,501 | +0.08(+0.54%) |
Oct 03, 2006 | 14.38 | 14.49 | 14.38 | 14.40 | 16,637,069 | +0.02(+0.13%) |
Oct 02, 2006 | 14.51 | 14.52 | 14.38 | 14.38 | 14,619,273 | -0.06(-0.40%) |
Sep 29, 2006 | 14.48 | 14.53 | 14.43 | 14.44 | 14,254,510 | -0.09(-0.60%) |
Sep 28, 2006 | 14.48 | 14.54 | 14.44 | 14.53 | 15,018,996 | +0.08(+0.54%) |
Sep 27, 2006 | 14.40 | 14.51 | 14.33 | 14.45 | 17,542,324 | +0.02(+0.16%) |
Sep 26, 2006 | 14.37 | 14.46 | 14.32 | 14.43 | 16,414,932 | +0.08(+0.54%) |
Sep 25, 2006 | 14.28 | 14.42 | 14.23 | 14.35 | 19,499,790 | +0.13(+0.93%) |
Sep 22, 2006 | 14.25 | 14.29 | 14.20 | 14.22 | 14,992,079 | -0.07(-0.48%) |
Sep 21, 2006 | 14.37 | 14.40 | 14.24 | 14.29 | 18,701,582 | -0.08(-0.56%) |
Sep 20, 2006 | 14.36 | 14.42 | 14.32 | 14.37 | 12,821,139 | +0.02(+0.16%) |
Sep 19, 2006 | 14.40 | 14.40 | 14.29 | 14.34 | 12,827,946 | -0.02(-0.14%) |
Sep 18, 2006 | 14.46 | 14.48 | 14.31 | 14.36 | 13,874,279 | -0.05(-0.36%) |
Sep 15, 2006 | 14.45 | 14.49 | 14.37 | 14.42 | 24,513,030 | +0.01(+0.05%) |
Sep 14, 2006 | 14.36 | 14.46 | 14.36 | 14.41 | 12,065,626 | -0.01(-0.07%) |
Sep 13, 2006 | 14.47 | 14.47 | 14.37 | 14.42 | 16,700,183 | -0.05(-0.38%) |
Sep 12, 2006 | 14.37 | 14.54 | 14.37 | 14.47 | 15,934,460 | +0.07(+0.52%) |
Sep 11, 2006 | 14.32 | 14.50 | 14.32 | 14.40 | 13,914,499 | -0.02(-0.11%) |
Sep 08, 2006 | 14.36 | 14.44 | 14.33 | 14.42 | 13,374,935 | +0.04(+0.25%) |
Sep 07, 2006 | 14.43 | 14.45 | 14.34 | 14.38 | 22,855,666 | -0.07(-0.47%) |
Sep 06, 2006 | 14.42 | 14.50 | 14.39 | 14.45 | 15,249,486 | -0.09(-0.62%) |
Sep 05, 2006 | 14.55 | 14.57 | 14.48 | 14.54 | 12,599,621 | -0.03(-0.20%) |
Sep 01, 2006 | 14.54 | 14.59 | 14.50 | 14.57 | 12,146,375 | +0.08(+0.58%) |
Aug 31, 2006 | 14.58 | 14.59 | 14.48 | 14.48 | 11,302,997 | -0.05(-0.33%) |
Aug 30, 2006 | 14.62 | 14.67 | 14.52 | 14.53 | 18,747,370 | -0.06(-0.40%) |
Aug 29, 2006 | 14.44 | 14.60 | 14.43 | 14.59 | 21,811,498 | +0.14(+0.96%) |
Aug 28, 2006 | 14.39 | 14.54 | 14.34 | 14.45 | 13,796,314 | +0.06(+0.43%) |
Aug 25, 2006 | 14.37 | 14.42 | 14.34 | 14.39 | 7,774,484 | +0.00(+0.02%) |
Aug 24, 2006 | 14.32 | 14.42 | 14.28 | 14.39 | 15,973,752 | +0.06(+0.43%) |
Aug 23, 2006 | 14.33 | 14.36 | 14.26 | 14.33 | 11,696,532 | -0.03(-0.20%) |
Aug 22, 2006 | 14.31 | 14.39 | 14.26 | 14.35 | 12,402,853 | +0.07(+0.50%) |
Aug 21, 2006 | 14.34 | 14.40 | 14.25 | 14.28 | 12,883,325 | -0.04(-0.27%) |
Aug 18, 2006 | 14.14 | 14.36 | 14.14 | 14.32 | 15,411,912 | +0.04(+0.29%) |
Aug 17, 2006 | 14.27 | 14.33 | 14.21 | 14.28 | 14,722,297 | -0.05(-0.34%) |
Aug 16, 2006 | 14.35 | 14.37 | 14.29 | 14.33 | 15,220,713 | +0.00(+0.02%) |
Aug 15, 2006 | 14.30 | 14.34 | 14.26 | 14.33 | 14,697,547 | +0.11(+0.75%) |
Aug 14, 2006 | 14.22 | 14.27 | 14.18 | 14.22 | 13,193,327 | +0.07(+0.53%) |
Aug 11, 2006 | 14.13 | 14.18 | 14.10 | 14.14 | 8,782,454 | -0.05(-0.32%) |
Aug 10, 2006 | 14.15 | 14.28 | 14.13 | 14.19 | 13,041,420 | +0.05(+0.34%) |
Aug 09, 2006 | 14.21 | 14.25 | 14.13 | 14.14 | 11,940,635 | -0.02(-0.14%) |
Aug 08, 2006 | 14.16 | 14.22 | 14.12 | 14.16 | 12,627,156 | +0.06(+0.46%) |
Aug 07, 2006 | 14.17 | 14.21 | 14.05 | 14.10 | 15,514,627 | -0.08(-0.55%) |
Aug 04, 2006 | 14.28 | 14.29 | 14.14 | 14.17 | 15,131,611 | -0.05(-0.39%) |
Aug 03, 2006 | 14.29 | 14.34 | 14.19 | 14.23 | 17,600,796 | -0.09(-0.65%) |
Aug 02, 2006 | 14.32 | 14.38 | 14.28 | 14.32 | 14,108,791 | +0.00(+0.00%) |