Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.86 | 13.92 | 13.57 | 13.71 | 156,753,616 | -0.28(-2.02%) |
Oct 30, 2006 | 14.01 | 14.10 | 13.95 | 13.99 | 65,711,456 | -0.01(-0.07%) |
Oct 27, 2006 | 13.97 | 14.14 | 13.96 | 14.01 | 77,089,080 | -0.03(-0.22%) |
Oct 26, 2006 | 14.11 | 14.12 | 13.93 | 14.04 | 79,856,952 | -0.08(-0.55%) |
Oct 25, 2006 | 13.98 | 14.12 | 13.92 | 14.11 | 70,213,608 | +0.09(+0.62%) |
Oct 24, 2006 | 14.02 | 14.06 | 13.89 | 14.03 | 98,941,912 | -0.24(-1.70%) |
Oct 23, 2006 | 14.17 | 14.29 | 14.14 | 14.27 | 61,157,608 | +0.03(+0.18%) |
Oct 20, 2006 | 14.28 | 14.28 | 13.89 | 14.24 | 94,578,144 | +0.00(+0.00%) |
Oct 19, 2006 | 14.62 | 14.66 | 14.20 | 14.24 | 97,854,080 | -0.22(-1.49%) |
Oct 18, 2006 | 14.34 | 14.52 | 14.27 | 14.46 | 61,632,820 | +0.20(+1.37%) |
Oct 17, 2006 | 14.13 | 14.34 | 14.12 | 14.26 | 48,580,984 | +0.03(+0.22%) |
Oct 16, 2006 | 14.20 | 14.27 | 14.09 | 14.23 | 38,820,820 | +0.04(+0.25%) |
Oct 13, 2006 | 14.17 | 14.23 | 14.08 | 14.20 | 47,663,216 | -0.03(-0.22%) |
Oct 12, 2006 | 14.04 | 14.27 | 14.03 | 14.23 | 51,710,952 | +0.19(+1.32%) |
Oct 11, 2006 | 14.11 | 14.15 | 13.99 | 14.04 | 62,990,032 | -0.14(-0.98%) |
Oct 10, 2006 | 14.15 | 14.20 | 14.03 | 14.18 | 58,150,476 | -0.05(-0.33%) |
Oct 09, 2006 | 14.29 | 14.32 | 14.13 | 14.23 | 40,475,600 | -0.13(-0.90%) |
Oct 06, 2006 | 14.34 | 14.38 | 14.20 | 14.35 | 52,804,612 | -0.05(-0.32%) |
Oct 05, 2006 | 14.52 | 14.53 | 14.28 | 14.40 | 56,278,596 | -0.18(-1.20%) |
Oct 04, 2006 | 14.62 | 14.63 | 14.42 | 14.58 | 53,499,836 | -0.04(-0.28%) |
Oct 03, 2006 | 14.56 | 14.71 | 14.53 | 14.62 | 39,380,384 | +0.05(+0.35%) |
Oct 02, 2006 | 14.51 | 14.71 | 14.51 | 14.57 | 42,956,020 | -0.03(-0.18%) |
Sep 29, 2006 | 14.61 | 14.70 | 14.53 | 14.59 | 46,577,524 | +0.03(+0.21%) |
Sep 28, 2006 | 14.58 | 14.63 | 14.47 | 14.56 | 40,124,976 | -0.06(-0.39%) |
Sep 27, 2006 | 14.53 | 14.66 | 14.51 | 14.62 | 46,442,636 | +0.01(+0.03%) |
Sep 26, 2006 | 14.55 | 14.62 | 14.52 | 14.61 | 50,047,232 | +0.03(+0.18%) |
Sep 25, 2006 | 14.56 | 14.66 | 14.47 | 14.59 | 49,499,528 | +0.10(+0.68%) |
Sep 22, 2006 | 14.51 | 14.53 | 14.42 | 14.49 | 37,676,044 | -0.03(-0.18%) |
Sep 21, 2006 | 14.65 | 14.66 | 14.46 | 14.51 | 52,904,512 | -0.13(-0.91%) |
Sep 20, 2006 | 14.49 | 14.67 | 14.49 | 14.65 | 53,033,180 | +0.14(+0.96%) |
Sep 19, 2006 | 14.48 | 14.51 | 14.30 | 14.51 | 41,444,096 | +0.02(+0.14%) |
Sep 18, 2006 | 14.50 | 14.52 | 14.38 | 14.49 | 41,183,460 | +0.06(+0.43%) |
Sep 15, 2006 | 14.52 | 14.58 | 14.41 | 14.43 | 53,601,100 | -0.08(-0.57%) |
Sep 14, 2006 | 14.44 | 14.52 | 14.31 | 14.51 | 40,174,148 | +0.01(+0.04%) |
Sep 13, 2006 | 14.47 | 14.58 | 14.45 | 14.50 | 42,894,600 | -0.03(-0.21%) |
Sep 12, 2006 | 14.39 | 14.58 | 14.36 | 14.53 | 73,122,392 | +0.19(+1.33%) |
Sep 11, 2006 | 14.15 | 14.35 | 14.15 | 14.34 | 39,614,196 | +0.15(+1.05%) |
Sep 08, 2006 | 14.10 | 14.28 | 14.10 | 14.20 | 35,001,848 | +0.07(+0.51%) |
Sep 07, 2006 | 14.23 | 14.25 | 14.06 | 14.12 | 51,043,712 | -0.14(-0.97%) |
Sep 06, 2006 | 14.32 | 14.41 | 14.24 | 14.26 | 58,152,420 | -0.06(-0.43%) |
Sep 05, 2006 | 14.34 | 14.35 | 14.22 | 14.32 | 39,208,568 | -0.06(-0.43%) |
Sep 01, 2006 | 14.30 | 14.39 | 14.19 | 14.39 | 45,687,356 | +0.21(+1.45%) |
Aug 31, 2006 | 14.27 | 14.32 | 14.15 | 14.18 | 44,776,976 | -0.09(-0.61%) |
Aug 30, 2006 | 14.20 | 14.34 | 14.20 | 14.27 | 50,132,360 | +0.07(+0.47%) |
Aug 29, 2006 | 14.14 | 14.28 | 14.14 | 14.20 | 41,260,036 | +0.03(+0.22%) |
Aug 28, 2006 | 13.97 | 14.28 | 13.94 | 14.17 | 55,289,696 | +0.16(+1.14%) |
Aug 25, 2006 | 13.95 | 14.07 | 13.89 | 14.01 | 31,848,556 | -0.01(-0.04%) |
Aug 24, 2006 | 13.99 | 14.07 | 13.90 | 14.02 | 43,232,788 | +0.05(+0.37%) |
Aug 23, 2006 | 13.83 | 13.97 | 13.82 | 13.96 | 41,185,984 | +0.08(+0.59%) |
Aug 22, 2006 | 13.71 | 13.94 | 13.71 | 13.88 | 48,148,728 | +0.18(+1.28%) |
Aug 21, 2006 | 13.78 | 14.08 | 13.68 | 13.71 | 46,945,056 | -0.21(-1.52%) |
Aug 18, 2006 | 13.89 | 13.93 | 13.72 | 13.92 | 51,587,144 | +0.03(+0.19%) |
Aug 17, 2006 | 13.77 | 13.95 | 13.74 | 13.89 | 58,964,648 | +0.13(+0.94%) |
Aug 16, 2006 | 13.57 | 13.79 | 13.56 | 13.76 | 57,219,300 | +0.18(+1.33%) |
Aug 15, 2006 | 13.46 | 13.63 | 13.44 | 13.58 | 42,729,396 | +0.16(+1.23%) |
Aug 14, 2006 | 13.32 | 13.53 | 13.30 | 13.42 | 43,519,080 | +0.13(+1.01%) |
Aug 11, 2006 | 13.29 | 13.32 | 13.14 | 13.28 | 31,673,438 | -0.08(-0.58%) |
Aug 10, 2006 | 13.35 | 13.40 | 13.18 | 13.36 | 45,809,996 | -0.09(-0.69%) |
Aug 09, 2006 | 13.44 | 13.53 | 13.38 | 13.45 | 64,666,384 | -0.01(-0.04%) |
Aug 08, 2006 | 13.40 | 13.51 | 13.36 | 13.46 | 68,050,768 | +0.06(+0.42%) |
Aug 07, 2006 | 13.36 | 13.43 | 13.35 | 13.40 | 53,528,020 | +0.04(+0.27%) |
Aug 04, 2006 | 13.32 | 13.39 | 13.24 | 13.37 | 61,551,964 | +0.24(+1.84%) |
Aug 03, 2006 | 13.16 | 13.23 | 13.08 | 13.13 | 55,199,708 | -0.05(-0.39%) |
Aug 02, 2006 | 13.49 | 13.61 | 13.03 | 13.18 | 118,296,640 | -0.20(-1.46%) |