Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.82 | 14.04 | 13.73 | 14.01 | 17,305,504 | +0.24(+1.73%) |
Oct 30, 2006 | 13.95 | 13.97 | 13.75 | 13.77 | 12,591,234 | -0.20(-1.46%) |
Oct 27, 2006 | 13.88 | 13.99 | 13.70 | 13.97 | 16,922,822 | +0.09(+0.65%) |
Oct 26, 2006 | 14.03 | 14.10 | 13.54 | 13.88 | 20,893,636 | -0.07(-0.53%) |
Oct 25, 2006 | 14.06 | 14.12 | 13.84 | 13.96 | 15,776,896 | -0.05(-0.36%) |
Oct 24, 2006 | 13.91 | 14.02 | 13.74 | 14.01 | 14,431,148 | +0.10(+0.73%) |
Oct 23, 2006 | 13.77 | 13.92 | 13.70 | 13.91 | 11,185,239 | +0.05(+0.33%) |
Oct 20, 2006 | 13.95 | 13.97 | 13.69 | 13.86 | 14,281,503 | -0.09(-0.65%) |
Oct 19, 2006 | 14.02 | 14.02 | 13.87 | 13.95 | 7,858,059 | -0.05(-0.32%) |
Oct 18, 2006 | 13.94 | 14.04 | 13.91 | 14.00 | 9,815,640 | +0.15(+1.10%) |
Oct 17, 2006 | 13.81 | 13.92 | 13.80 | 13.84 | 8,237,385 | -0.03(-0.24%) |
Oct 16, 2006 | 13.89 | 13.97 | 13.82 | 13.88 | 6,657,893 | -0.02(-0.12%) |
Oct 13, 2006 | 13.94 | 14.00 | 13.83 | 13.90 | 8,716,003 | -0.03(-0.20%) |
Oct 12, 2006 | 13.81 | 13.97 | 13.63 | 13.92 | 14,599,698 | +0.17(+1.23%) |
Oct 11, 2006 | 13.87 | 13.92 | 13.73 | 13.75 | 7,628,909 | -0.11(-0.78%) |
Oct 10, 2006 | 13.86 | 13.91 | 13.67 | 13.86 | 9,388,082 | +0.06(+0.45%) |
Oct 09, 2006 | 13.82 | 13.82 | 13.67 | 13.80 | 10,552,559 | -0.02(-0.16%) |
Oct 06, 2006 | 13.79 | 13.91 | 13.75 | 13.82 | 12,647,594 | -0.06(-0.41%) |
Oct 05, 2006 | 13.84 | 13.98 | 13.83 | 13.88 | 22,209,526 | -0.06(-0.41%) |
Oct 04, 2006 | 13.86 | 14.01 | 13.85 | 13.94 | 12,847,593 | -0.11(-0.81%) |
Oct 03, 2006 | 14.01 | 14.11 | 13.95 | 14.05 | 13,633,452 | +0.08(+0.57%) |
Oct 02, 2006 | 14.17 | 14.17 | 13.97 | 13.97 | 8,660,173 | -0.14(-0.96%) |
Sep 29, 2006 | 14.03 | 14.16 | 13.96 | 14.10 | 9,951,328 | +0.04(+0.28%) |
Sep 28, 2006 | 14.15 | 14.21 | 13.97 | 14.07 | 15,852,337 | -0.08(-0.60%) |
Sep 27, 2006 | 14.15 | 14.20 | 14.01 | 14.15 | 15,095,453 | -0.06(-0.40%) |
Sep 26, 2006 | 14.10 | 14.21 | 14.04 | 14.21 | 16,819,996 | +0.02(+0.12%) |
Sep 25, 2006 | 14.21 | 14.29 | 14.03 | 14.19 | 13,314,020 | +0.01(+0.04%) |
Sep 22, 2006 | 13.99 | 14.18 | 13.81 | 14.18 | 16,130,250 | +0.20(+1.42%) |
Sep 21, 2006 | 14.09 | 14.14 | 13.92 | 13.99 | 11,568,982 | -0.10(-0.72%) |
Sep 20, 2006 | 14.12 | 14.12 | 13.99 | 14.09 | 14,853,229 | +0.10(+0.73%) |
Sep 19, 2006 | 14.08 | 14.08 | 13.90 | 13.99 | 14,995,454 | -0.10(-0.68%) |
Sep 18, 2006 | 14.14 | 14.21 | 13.98 | 14.08 | 16,338,375 | -0.02(-0.16%) |
Sep 15, 2006 | 14.21 | 14.21 | 14.08 | 14.10 | 26,152,778 | +0.14(+0.97%) |
Sep 14, 2006 | 14.07 | 14.10 | 13.89 | 13.97 | 18,117,866 | -0.07(-0.52%) |
Sep 13, 2006 | 13.86 | 14.08 | 13.86 | 14.04 | 29,328,016 | +0.28(+2.02%) |
Sep 12, 2006 | 13.84 | 13.85 | 13.37 | 13.77 | 48,549,404 | +0.53(+3.98%) |
Sep 11, 2006 | 13.01 | 13.33 | 12.94 | 13.24 | 20,849,998 | +0.12(+0.91%) |
Sep 08, 2006 | 12.98 | 13.14 | 12.85 | 13.12 | 14,525,670 | +0.27(+2.07%) |
Sep 07, 2006 | 12.81 | 12.95 | 12.79 | 12.85 | 23,942,550 | +0.05(+0.35%) |
Sep 06, 2006 | 12.74 | 12.87 | 12.74 | 12.81 | 13,996,523 | -0.08(-0.66%) |
Sep 05, 2006 | 12.70 | 12.93 | 12.59 | 12.89 | 27,113,548 | -0.10(-0.74%) |
Sep 01, 2006 | 12.96 | 13.05 | 12.79 | 12.99 | 55,880,084 | +0.68(+5.52%) |
Aug 31, 2006 | 12.45 | 12.45 | 12.30 | 12.31 | 13,191,053 | -0.13(-1.05%) |
Aug 30, 2006 | 12.39 | 12.51 | 12.38 | 12.44 | 9,943,731 | +0.03(+0.23%) |
Aug 29, 2006 | 12.33 | 12.42 | 12.28 | 12.41 | 10,930,471 | +0.12(+0.97%) |
Aug 28, 2006 | 12.30 | 12.42 | 12.28 | 12.29 | 10,268,109 | +0.02(+0.18%) |
Aug 25, 2006 | 12.23 | 12.32 | 12.22 | 12.27 | 12,670,386 | +0.02(+0.19%) |
Aug 24, 2006 | 12.24 | 12.33 | 12.22 | 12.25 | 12,815,084 | +0.01(+0.05%) |
Aug 23, 2006 | 12.36 | 12.41 | 12.19 | 12.24 | 18,035,888 | -0.12(-0.96%) |
Aug 22, 2006 | 12.23 | 12.42 | 12.22 | 12.36 | 16,992,256 | +0.16(+1.35%) |
Aug 21, 2006 | 12.31 | 12.37 | 12.16 | 12.20 | 20,519,964 | -0.05(-0.42%) |
Aug 18, 2006 | 12.16 | 12.31 | 12.02 | 12.25 | 25,129,288 | +0.09(+0.74%) |
Aug 17, 2006 | 12.03 | 12.20 | 11.90 | 12.16 | 33,113,320 | +0.23(+1.90%) |
Aug 16, 2006 | 11.84 | 11.97 | 11.80 | 11.93 | 26,773,798 | +0.16(+1.40%) |
Aug 15, 2006 | 11.63 | 11.80 | 11.63 | 11.77 | 29,883,134 | +0.22(+1.86%) |
Aug 14, 2006 | 11.52 | 11.66 | 11.47 | 11.55 | 32,831,872 | +0.10(+0.84%) |
Aug 11, 2006 | 11.79 | 11.80 | 11.37 | 11.46 | 67,688,992 | -0.33(-2.83%) |
Aug 10, 2006 | 11.89 | 11.95 | 11.79 | 11.79 | 41,072,616 | -0.16(-1.37%) |
Aug 09, 2006 | 12.05 | 12.16 | 11.94 | 11.95 | 64,221,884 | -0.05(-0.42%) |
Aug 08, 2006 | 11.86 | 12.27 | 11.80 | 12.01 | 113,829,056 | -0.88(-6.85%) |
Aug 07, 2006 | 12.80 | 13.02 | 12.76 | 12.89 | 32,796,184 | +0.01(+0.09%) |
Aug 04, 2006 | 13.02 | 13.02 | 12.31 | 12.88 | 65,211,100 | -0.59(-4.37%) |
Aug 03, 2006 | 13.41 | 13.50 | 13.34 | 13.47 | 8,931,549 | +0.06(+0.42%) |
Aug 02, 2006 | 13.50 | 13.51 | 13.34 | 13.41 | 12,949,889 | -0.06(-0.46%) |