Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.86 | 13.92 | 13.57 | 13.71 | 156,737,408 | -0.28(-2.02%) |
Oct 30, 2006 | 14.01 | 14.10 | 13.95 | 14.00 | 65,704,668 | -0.01(-0.07%) |
Oct 27, 2006 | 13.98 | 14.15 | 13.97 | 14.01 | 77,081,112 | -0.03(-0.22%) |
Oct 26, 2006 | 14.11 | 14.12 | 13.93 | 14.04 | 79,848,704 | -0.08(-0.55%) |
Oct 25, 2006 | 13.98 | 14.12 | 13.92 | 14.11 | 70,206,352 | +0.09(+0.62%) |
Oct 24, 2006 | 14.02 | 14.06 | 13.89 | 14.03 | 98,931,688 | -0.24(-1.69%) |
Oct 23, 2006 | 14.18 | 14.29 | 14.15 | 14.27 | 61,151,292 | +0.03(+0.18%) |
Oct 20, 2006 | 14.28 | 14.28 | 13.89 | 14.24 | 94,568,376 | +0.00(+0.00%) |
Oct 19, 2006 | 14.62 | 14.66 | 14.20 | 14.24 | 97,843,968 | -0.22(-1.49%) |
Oct 18, 2006 | 14.34 | 14.52 | 14.27 | 14.46 | 61,626,452 | +0.20(+1.37%) |
Oct 17, 2006 | 14.13 | 14.35 | 14.12 | 14.26 | 48,575,964 | +0.03(+0.22%) |
Oct 16, 2006 | 14.20 | 14.27 | 14.09 | 14.23 | 38,816,812 | +0.04(+0.25%) |
Oct 13, 2006 | 14.17 | 14.23 | 14.08 | 14.20 | 47,658,292 | -0.03(-0.22%) |
Oct 12, 2006 | 14.04 | 14.27 | 14.03 | 14.23 | 51,705,608 | +0.19(+1.32%) |
Oct 11, 2006 | 14.11 | 14.15 | 14.00 | 14.04 | 62,983,524 | -0.14(-0.98%) |
Oct 10, 2006 | 14.15 | 14.20 | 14.03 | 14.18 | 58,144,468 | -0.05(-0.33%) |
Oct 09, 2006 | 14.29 | 14.32 | 14.13 | 14.23 | 40,471,416 | -0.13(-0.90%) |
Oct 06, 2006 | 14.34 | 14.38 | 14.20 | 14.36 | 52,799,156 | -0.05(-0.32%) |
Oct 05, 2006 | 14.53 | 14.54 | 14.28 | 14.40 | 56,272,784 | -0.18(-1.20%) |
Oct 04, 2006 | 14.62 | 14.63 | 14.42 | 14.58 | 53,494,308 | -0.04(-0.28%) |
Oct 03, 2006 | 14.56 | 14.71 | 14.54 | 14.62 | 39,376,316 | +0.05(+0.35%) |
Oct 02, 2006 | 14.51 | 14.72 | 14.51 | 14.57 | 42,951,580 | -0.03(-0.18%) |
Sep 29, 2006 | 14.61 | 14.71 | 14.54 | 14.59 | 46,572,708 | +0.03(+0.21%) |
Sep 28, 2006 | 14.58 | 14.63 | 14.47 | 14.56 | 40,120,828 | -0.06(-0.39%) |
Sep 27, 2006 | 14.54 | 14.66 | 14.52 | 14.62 | 46,437,840 | +0.01(+0.03%) |
Sep 26, 2006 | 14.55 | 14.62 | 14.52 | 14.61 | 50,042,060 | +0.03(+0.18%) |
Sep 25, 2006 | 14.56 | 14.66 | 14.47 | 14.59 | 49,494,412 | +0.10(+0.67%) |
Sep 22, 2006 | 14.52 | 14.53 | 14.42 | 14.49 | 37,672,152 | -0.03(-0.18%) |
Sep 21, 2006 | 14.65 | 14.66 | 14.46 | 14.52 | 52,899,048 | -0.13(-0.91%) |
Sep 20, 2006 | 14.49 | 14.67 | 14.49 | 14.65 | 53,027,700 | +0.14(+0.96%) |
Sep 19, 2006 | 14.48 | 14.52 | 14.30 | 14.51 | 41,439,812 | +0.02(+0.14%) |
Sep 18, 2006 | 14.51 | 14.52 | 14.38 | 14.49 | 41,179,204 | +0.06(+0.43%) |
Sep 15, 2006 | 14.53 | 14.58 | 14.41 | 14.43 | 53,595,560 | -0.08(-0.57%) |
Sep 14, 2006 | 14.44 | 14.53 | 14.31 | 14.51 | 40,169,996 | +0.01(+0.04%) |
Sep 13, 2006 | 14.47 | 14.58 | 14.45 | 14.51 | 42,890,168 | -0.03(-0.21%) |
Sep 12, 2006 | 14.39 | 14.58 | 14.36 | 14.54 | 73,114,840 | +0.19(+1.33%) |
Sep 11, 2006 | 14.15 | 14.35 | 14.15 | 14.35 | 39,610,104 | +0.15(+1.05%) |
Sep 08, 2006 | 14.10 | 14.28 | 14.10 | 14.20 | 34,998,232 | +0.07(+0.51%) |
Sep 07, 2006 | 14.23 | 14.25 | 14.06 | 14.12 | 51,038,440 | -0.14(-0.97%) |
Sep 06, 2006 | 14.33 | 14.41 | 14.24 | 14.26 | 58,146,412 | -0.06(-0.43%) |
Sep 05, 2006 | 14.34 | 14.35 | 14.22 | 14.33 | 39,204,516 | -0.06(-0.43%) |
Sep 01, 2006 | 14.30 | 14.39 | 14.19 | 14.39 | 45,682,636 | +0.21(+1.45%) |
Aug 31, 2006 | 14.27 | 14.32 | 14.16 | 14.18 | 44,772,348 | -0.09(-0.61%) |
Aug 30, 2006 | 14.20 | 14.35 | 14.20 | 14.27 | 50,127,180 | +0.07(+0.47%) |
Aug 29, 2006 | 14.15 | 14.28 | 14.15 | 14.20 | 41,255,772 | +0.03(+0.22%) |
Aug 28, 2006 | 13.97 | 14.28 | 13.94 | 14.17 | 55,283,984 | +0.16(+1.14%) |
Aug 25, 2006 | 13.96 | 14.07 | 13.89 | 14.01 | 31,845,266 | -0.01(-0.04%) |
Aug 24, 2006 | 14.00 | 14.07 | 13.90 | 14.02 | 43,228,320 | +0.05(+0.37%) |
Aug 23, 2006 | 13.83 | 13.97 | 13.82 | 13.97 | 41,181,728 | +0.08(+0.59%) |
Aug 22, 2006 | 13.71 | 13.94 | 13.71 | 13.88 | 48,143,752 | +0.17(+1.28%) |
Aug 21, 2006 | 13.78 | 14.08 | 13.68 | 13.71 | 46,940,208 | -0.21(-1.52%) |
Aug 18, 2006 | 13.89 | 13.93 | 13.72 | 13.92 | 51,581,812 | +0.03(+0.18%) |
Aug 17, 2006 | 13.77 | 13.96 | 13.74 | 13.89 | 58,958,556 | +0.13(+0.93%) |
Aug 16, 2006 | 13.57 | 13.80 | 13.56 | 13.76 | 57,213,388 | +0.18(+1.33%) |
Aug 15, 2006 | 13.47 | 13.63 | 13.45 | 13.58 | 42,724,980 | +0.16(+1.23%) |
Aug 14, 2006 | 13.32 | 13.53 | 13.30 | 13.42 | 43,514,580 | +0.13(+1.01%) |
Aug 11, 2006 | 13.29 | 13.32 | 13.14 | 13.29 | 31,670,166 | -0.08(-0.58%) |
Aug 10, 2006 | 13.35 | 13.40 | 13.18 | 13.36 | 45,805,264 | -0.09(-0.69%) |
Aug 09, 2006 | 13.45 | 13.53 | 13.38 | 13.46 | 64,659,704 | -0.01(-0.04%) |
Aug 08, 2006 | 13.40 | 13.51 | 13.36 | 13.46 | 68,043,736 | +0.06(+0.42%) |
Aug 07, 2006 | 13.36 | 13.44 | 13.35 | 13.40 | 53,522,488 | +0.04(+0.27%) |
Aug 04, 2006 | 13.32 | 13.39 | 13.24 | 13.37 | 61,545,604 | +0.24(+1.84%) |
Aug 03, 2006 | 13.16 | 13.23 | 13.08 | 13.13 | 55,194,004 | -0.05(-0.39%) |
Aug 02, 2006 | 13.49 | 13.62 | 13.03 | 13.18 | 118,284,416 | -0.20(-1.46%) |