Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.07 | 15.11 | 14.97 | 15.04 | 18,894,310 | -0.01(-0.09%) |
Oct 30, 2006 | 15.12 | 15.19 | 15.02 | 15.05 | 17,048,068 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.13 | 15.05 | 15.08 | 20,966,440 | -0.09(-0.57%) |
Oct 26, 2006 | 15.18 | 15.19 | 15.09 | 15.17 | 27,983,838 | -0.02(-0.11%) |
Oct 25, 2006 | 15.17 | 15.22 | 15.13 | 15.19 | 21,935,236 | +0.05(+0.34%) |
Oct 24, 2006 | 15.14 | 15.20 | 15.09 | 15.14 | 32,518,348 | -0.08(-0.53%) |
Oct 23, 2006 | 15.05 | 15.29 | 15.03 | 15.22 | 47,019,212 | +0.17(+1.13%) |
Oct 20, 2006 | 14.55 | 15.17 | 14.52 | 15.05 | 83,315,488 | +0.59(+4.10%) |
Oct 19, 2006 | 14.39 | 14.53 | 14.35 | 14.45 | 54,879,256 | +0.31(+2.16%) |
Oct 18, 2006 | 14.14 | 14.21 | 14.07 | 14.15 | 31,341,378 | +0.05(+0.39%) |
Oct 17, 2006 | 14.19 | 14.24 | 14.08 | 14.09 | 25,182,782 | -0.15(-1.04%) |
Oct 16, 2006 | 14.21 | 14.32 | 14.16 | 14.24 | 22,633,402 | +0.07(+0.52%) |
Oct 13, 2006 | 14.20 | 14.23 | 14.12 | 14.17 | 25,833,410 | -0.01(-0.07%) |
Oct 12, 2006 | 14.23 | 14.24 | 14.15 | 14.18 | 17,154,954 | -0.02(-0.16%) |
Oct 11, 2006 | 14.16 | 14.21 | 14.13 | 14.20 | 16,176,215 | +0.02(+0.14%) |
Oct 10, 2006 | 14.31 | 14.32 | 14.14 | 14.18 | 40,154,992 | -0.12(-0.81%) |
Oct 09, 2006 | 14.34 | 14.37 | 14.22 | 14.30 | 23,824,978 | -0.11(-0.76%) |
Oct 06, 2006 | 14.43 | 14.45 | 14.37 | 14.41 | 15,700,517 | -0.02(-0.16%) |
Oct 05, 2006 | 14.39 | 14.47 | 14.38 | 14.43 | 13,904,610 | +0.01(+0.07%) |
Oct 04, 2006 | 14.09 | 14.43 | 14.09 | 14.42 | 15,911,489 | +0.08(+0.54%) |
Oct 03, 2006 | 14.32 | 14.43 | 14.32 | 14.34 | 16,708,462 | +0.02(+0.13%) |
Oct 02, 2006 | 14.45 | 14.46 | 14.32 | 14.32 | 14,682,007 | -0.06(-0.40%) |
Sep 29, 2006 | 14.42 | 14.47 | 14.36 | 14.38 | 14,315,680 | -0.09(-0.60%) |
Sep 28, 2006 | 14.42 | 14.48 | 14.38 | 14.47 | 15,083,446 | +0.08(+0.54%) |
Sep 27, 2006 | 14.34 | 14.45 | 14.27 | 14.39 | 17,617,602 | +0.02(+0.16%) |
Sep 26, 2006 | 14.31 | 14.40 | 14.26 | 14.37 | 16,485,372 | +0.08(+0.54%) |
Sep 25, 2006 | 14.22 | 14.36 | 14.16 | 14.29 | 19,583,468 | +0.13(+0.93%) |
Sep 22, 2006 | 14.19 | 14.23 | 14.14 | 14.16 | 15,056,414 | -0.07(-0.48%) |
Sep 21, 2006 | 14.31 | 14.34 | 14.18 | 14.23 | 18,781,834 | -0.08(-0.56%) |
Sep 20, 2006 | 14.30 | 14.35 | 14.25 | 14.31 | 12,876,158 | +0.02(+0.16%) |
Sep 19, 2006 | 14.33 | 14.34 | 14.23 | 14.28 | 12,882,993 | -0.02(-0.13%) |
Sep 18, 2006 | 14.40 | 14.42 | 14.25 | 14.30 | 13,933,816 | -0.05(-0.36%) |
Sep 15, 2006 | 14.39 | 14.43 | 14.31 | 14.35 | 24,618,222 | +0.01(+0.04%) |
Sep 14, 2006 | 14.30 | 14.40 | 14.30 | 14.35 | 12,117,402 | -0.01(-0.07%) |
Sep 13, 2006 | 14.41 | 14.41 | 14.31 | 14.36 | 16,771,847 | -0.05(-0.38%) |
Sep 12, 2006 | 14.31 | 14.47 | 14.31 | 14.41 | 16,002,838 | +0.07(+0.52%) |
Sep 11, 2006 | 14.26 | 14.44 | 14.26 | 14.34 | 13,974,209 | -0.02(-0.11%) |
Sep 08, 2006 | 14.30 | 14.38 | 14.26 | 14.35 | 13,432,330 | +0.04(+0.25%) |
Sep 07, 2006 | 14.37 | 14.39 | 14.28 | 14.32 | 22,953,744 | -0.07(-0.47%) |
Sep 06, 2006 | 14.36 | 14.44 | 14.33 | 14.39 | 15,314,925 | -0.09(-0.62%) |
Sep 05, 2006 | 14.49 | 14.51 | 14.42 | 14.48 | 12,653,689 | -0.03(-0.20%) |
Sep 01, 2006 | 14.48 | 14.52 | 14.44 | 14.51 | 12,198,498 | +0.08(+0.58%) |
Aug 31, 2006 | 14.52 | 14.53 | 14.42 | 14.42 | 11,351,501 | -0.05(-0.33%) |
Aug 30, 2006 | 14.55 | 14.61 | 14.46 | 14.47 | 18,827,818 | -0.06(-0.40%) |
Aug 29, 2006 | 14.38 | 14.53 | 14.37 | 14.53 | 21,905,096 | +0.14(+0.96%) |
Aug 28, 2006 | 14.33 | 14.48 | 14.27 | 14.39 | 13,855,517 | +0.06(+0.43%) |
Aug 25, 2006 | 14.31 | 14.36 | 14.27 | 14.33 | 7,807,846 | +0.00(+0.02%) |
Aug 24, 2006 | 14.26 | 14.35 | 14.22 | 14.33 | 16,042,298 | +0.06(+0.43%) |
Aug 23, 2006 | 14.27 | 14.30 | 14.20 | 14.26 | 11,746,725 | -0.03(-0.20%) |
Aug 22, 2006 | 14.25 | 14.33 | 14.20 | 14.29 | 12,456,077 | +0.07(+0.50%) |
Aug 21, 2006 | 14.27 | 14.33 | 14.19 | 14.22 | 12,938,610 | -0.04(-0.27%) |
Aug 18, 2006 | 14.08 | 14.30 | 14.08 | 14.26 | 15,478,048 | +0.04(+0.29%) |
Aug 17, 2006 | 14.21 | 14.26 | 14.14 | 14.22 | 14,785,474 | -0.05(-0.34%) |
Aug 16, 2006 | 14.29 | 14.31 | 14.23 | 14.27 | 15,286,029 | +0.00(+0.02%) |
Aug 15, 2006 | 14.24 | 14.27 | 14.20 | 14.26 | 14,760,617 | +0.11(+0.75%) |
Aug 14, 2006 | 14.16 | 14.21 | 14.12 | 14.16 | 13,249,942 | +0.07(+0.53%) |
Aug 11, 2006 | 14.07 | 14.12 | 14.04 | 14.08 | 8,820,142 | -0.05(-0.32%) |
Aug 10, 2006 | 14.09 | 14.22 | 14.07 | 14.13 | 13,097,383 | +0.05(+0.34%) |
Aug 09, 2006 | 14.14 | 14.19 | 14.07 | 14.08 | 11,991,875 | -0.02(-0.14%) |
Aug 08, 2006 | 14.10 | 14.16 | 14.06 | 14.10 | 12,681,342 | +0.06(+0.46%) |
Aug 07, 2006 | 14.11 | 14.15 | 13.99 | 14.04 | 15,581,204 | -0.08(-0.55%) |
Aug 04, 2006 | 14.22 | 14.22 | 14.08 | 14.11 | 15,196,544 | -0.05(-0.39%) |
Aug 03, 2006 | 14.23 | 14.27 | 14.13 | 14.17 | 17,676,326 | -0.09(-0.65%) |
Aug 02, 2006 | 14.25 | 14.32 | 14.22 | 14.26 | 14,169,335 | +0.00(+0.00%) |