Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.93 | 14.99 | 14.62 | 14.77 | 145,560,224 | -0.30(-2.02%) |
Oct 30, 2006 | 15.08 | 15.18 | 15.02 | 15.07 | 61,019,164 | -0.01(-0.07%) |
Oct 27, 2006 | 15.05 | 15.23 | 15.04 | 15.08 | 71,584,336 | -0.03(-0.22%) |
Oct 26, 2006 | 15.20 | 15.21 | 15.00 | 15.12 | 74,154,568 | -0.08(-0.55%) |
Oct 25, 2006 | 15.05 | 15.21 | 14.99 | 15.20 | 65,199,824 | +0.09(+0.62%) |
Oct 24, 2006 | 15.10 | 15.14 | 14.96 | 15.10 | 91,876,712 | -0.26(-1.69%) |
Oct 23, 2006 | 15.26 | 15.39 | 15.23 | 15.36 | 56,790,496 | +0.03(+0.18%) |
Oct 20, 2006 | 15.38 | 15.38 | 14.96 | 15.34 | 87,824,552 | +0.00(+0.00%) |
Oct 19, 2006 | 15.75 | 15.79 | 15.29 | 15.34 | 90,866,560 | -0.23(-1.49%) |
Oct 18, 2006 | 15.44 | 15.64 | 15.36 | 15.57 | 57,231,772 | +0.21(+1.37%) |
Oct 17, 2006 | 15.21 | 15.45 | 15.20 | 15.36 | 45,111,932 | +0.03(+0.22%) |
Oct 16, 2006 | 15.29 | 15.37 | 15.17 | 15.33 | 36,048,720 | +0.04(+0.25%) |
Oct 13, 2006 | 15.26 | 15.33 | 15.16 | 15.29 | 44,259,704 | -0.03(-0.22%) |
Oct 12, 2006 | 15.12 | 15.37 | 15.11 | 15.32 | 48,018,400 | +0.20(+1.32%) |
Oct 11, 2006 | 15.20 | 15.24 | 15.07 | 15.12 | 58,492,068 | -0.15(-0.98%) |
Oct 10, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 53,998,092 | -0.05(-0.33%) |
Oct 09, 2006 | 15.39 | 15.42 | 15.21 | 15.32 | 37,585,336 | -0.14(-0.90%) |
Oct 06, 2006 | 15.44 | 15.49 | 15.29 | 15.46 | 49,033,964 | -0.05(-0.32%) |
Oct 05, 2006 | 15.64 | 15.65 | 15.38 | 15.51 | 52,259,880 | -0.19(-1.20%) |
Oct 04, 2006 | 15.74 | 15.75 | 15.53 | 15.70 | 49,679,544 | -0.04(-0.28%) |
Oct 03, 2006 | 15.67 | 15.84 | 15.65 | 15.74 | 36,568,328 | +0.06(+0.35%) |
Oct 02, 2006 | 15.62 | 15.85 | 15.62 | 15.69 | 39,888,636 | -0.03(-0.18%) |
Sep 29, 2006 | 15.73 | 15.84 | 15.65 | 15.71 | 43,251,536 | +0.03(+0.21%) |
Sep 28, 2006 | 15.70 | 15.76 | 15.59 | 15.68 | 37,259,748 | -0.06(-0.39%) |
Sep 27, 2006 | 15.65 | 15.79 | 15.63 | 15.74 | 43,126,284 | +0.01(+0.04%) |
Sep 26, 2006 | 15.66 | 15.74 | 15.64 | 15.74 | 46,473,480 | +0.03(+0.18%) |
Sep 25, 2006 | 15.67 | 15.79 | 15.58 | 15.71 | 45,964,888 | +0.11(+0.67%) |
Sep 22, 2006 | 15.63 | 15.65 | 15.53 | 15.60 | 34,985,688 | -0.03(-0.18%) |
Sep 21, 2006 | 15.77 | 15.79 | 15.57 | 15.63 | 49,126,732 | -0.14(-0.91%) |
Sep 20, 2006 | 15.60 | 15.80 | 15.60 | 15.77 | 49,246,212 | +0.15(+0.96%) |
Sep 19, 2006 | 15.60 | 15.63 | 15.40 | 15.62 | 38,484,672 | +0.02(+0.14%) |
Sep 18, 2006 | 15.62 | 15.64 | 15.49 | 15.60 | 38,242,648 | +0.07(+0.43%) |
Sep 15, 2006 | 15.64 | 15.70 | 15.52 | 15.54 | 49,773,576 | -0.09(-0.57%) |
Sep 14, 2006 | 15.55 | 15.64 | 15.41 | 15.62 | 37,305,412 | +0.01(+0.04%) |
Sep 13, 2006 | 15.59 | 15.70 | 15.56 | 15.62 | 39,831,604 | -0.03(-0.21%) |
Sep 12, 2006 | 15.50 | 15.70 | 15.46 | 15.65 | 67,900,904 | +0.21(+1.33%) |
Sep 11, 2006 | 15.24 | 15.45 | 15.24 | 15.45 | 36,785,444 | +0.16(+1.05%) |
Sep 08, 2006 | 15.18 | 15.38 | 15.18 | 15.29 | 32,502,452 | +0.08(+0.51%) |
Sep 07, 2006 | 15.32 | 15.35 | 15.14 | 15.21 | 47,398,808 | -0.15(-0.97%) |
Sep 06, 2006 | 15.43 | 15.51 | 15.34 | 15.36 | 53,999,896 | -0.07(-0.43%) |
Sep 05, 2006 | 15.44 | 15.45 | 15.31 | 15.43 | 36,408,780 | -0.07(-0.43%) |
Sep 01, 2006 | 15.40 | 15.50 | 15.28 | 15.49 | 42,424,932 | +0.22(+1.45%) |
Aug 31, 2006 | 15.36 | 15.42 | 15.24 | 15.27 | 41,579,560 | -0.09(-0.61%) |
Aug 30, 2006 | 15.29 | 15.45 | 15.29 | 15.36 | 46,552,532 | +0.07(+0.47%) |
Aug 29, 2006 | 15.23 | 15.38 | 15.23 | 15.29 | 38,313,756 | +0.03(+0.22%) |
Aug 28, 2006 | 15.04 | 15.38 | 15.02 | 15.26 | 51,341,596 | +0.17(+1.14%) |
Aug 25, 2006 | 15.03 | 15.15 | 14.96 | 15.09 | 29,574,330 | -0.01(-0.04%) |
Aug 24, 2006 | 15.07 | 15.15 | 14.97 | 15.09 | 40,145,640 | +0.06(+0.37%) |
Aug 23, 2006 | 14.89 | 15.04 | 14.88 | 15.04 | 38,244,996 | +0.09(+0.59%) |
Aug 22, 2006 | 14.76 | 15.01 | 14.76 | 14.95 | 44,710,544 | +0.19(+1.28%) |
Aug 21, 2006 | 14.84 | 15.16 | 14.73 | 14.76 | 43,592,824 | -0.23(-1.52%) |
Aug 18, 2006 | 14.95 | 15.00 | 14.77 | 14.99 | 47,903,432 | +0.03(+0.19%) |
Aug 17, 2006 | 14.83 | 15.03 | 14.79 | 14.96 | 54,754,128 | +0.14(+0.93%) |
Aug 16, 2006 | 14.62 | 14.85 | 14.60 | 14.82 | 53,133,408 | +0.19(+1.33%) |
Aug 15, 2006 | 14.50 | 14.68 | 14.48 | 14.63 | 39,678,192 | +0.18(+1.23%) |
Aug 14, 2006 | 14.34 | 14.57 | 14.32 | 14.45 | 40,411,488 | +0.14(+1.01%) |
Aug 11, 2006 | 14.31 | 14.35 | 14.15 | 14.31 | 29,411,716 | -0.08(-0.58%) |
Aug 10, 2006 | 14.38 | 14.43 | 14.19 | 14.39 | 42,538,816 | -0.10(-0.69%) |
Aug 09, 2006 | 14.48 | 14.57 | 14.41 | 14.49 | 60,048,716 | -0.01(-0.04%) |
Aug 08, 2006 | 14.43 | 14.54 | 14.39 | 14.49 | 63,191,432 | +0.06(+0.42%) |
Aug 07, 2006 | 14.38 | 14.47 | 14.37 | 14.43 | 49,705,716 | +0.04(+0.27%) |
Aug 04, 2006 | 14.34 | 14.42 | 14.26 | 14.39 | 57,156,692 | +0.26(+1.84%) |
Aug 03, 2006 | 14.17 | 14.25 | 14.08 | 14.13 | 51,258,032 | -0.06(-0.39%) |
Aug 02, 2006 | 14.52 | 14.66 | 14.03 | 14.19 | 109,849,368 | -0.21(-1.46%) |