Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.67 | 13.81 | 13.48 | 13.62 | 30,453,856 | +0.03(+0.23%) |
Oct 30, 2006 | 13.51 | 13.74 | 13.42 | 13.59 | 29,525,786 | +0.07(+0.52%) |
Oct 27, 2006 | 13.82 | 13.83 | 13.37 | 13.52 | 35,470,256 | -0.33(-2.38%) |
Oct 26, 2006 | 13.52 | 13.88 | 13.51 | 13.85 | 28,664,096 | +0.36(+2.67%) |
Oct 25, 2006 | 13.39 | 13.63 | 13.19 | 13.49 | 45,660,048 | +0.14(+1.06%) |
Oct 24, 2006 | 13.68 | 13.77 | 13.33 | 13.35 | 36,195,776 | -0.29(-2.13%) |
Oct 23, 2006 | 13.46 | 13.77 | 13.44 | 13.64 | 30,748,766 | +0.13(+0.93%) |
Oct 20, 2006 | 13.66 | 13.67 | 13.31 | 13.51 | 33,551,192 | -0.08(-0.58%) |
Oct 19, 2006 | 13.86 | 13.98 | 13.56 | 13.59 | 56,584,064 | -0.37(-2.64%) |
Oct 18, 2006 | 14.42 | 14.46 | 13.90 | 13.96 | 53,983,480 | -0.67(-4.60%) |
Oct 17, 2006 | 14.69 | 14.77 | 14.48 | 14.64 | 29,173,104 | -0.23(-1.58%) |
Oct 16, 2006 | 14.89 | 14.96 | 14.77 | 14.87 | 22,700,940 | -0.03(-0.21%) |
Oct 13, 2006 | 14.61 | 14.93 | 14.57 | 14.90 | 38,952,412 | +0.25(+1.71%) |
Oct 12, 2006 | 14.52 | 14.70 | 14.26 | 14.65 | 42,724,048 | +0.06(+0.43%) |
Oct 11, 2006 | 14.52 | 14.87 | 14.49 | 14.59 | 38,205,788 | +0.03(+0.22%) |
Oct 10, 2006 | 14.39 | 14.64 | 14.39 | 14.56 | 32,565,474 | +0.09(+0.59%) |
Oct 09, 2006 | 14.30 | 14.59 | 14.27 | 14.47 | 38,332,676 | +0.13(+0.93%) |
Oct 06, 2006 | 14.06 | 14.49 | 14.02 | 14.34 | 54,747,040 | +0.17(+1.22%) |
Oct 05, 2006 | 14.14 | 14.28 | 14.08 | 14.17 | 31,844,530 | -0.01(-0.06%) |
Oct 04, 2006 | 13.83 | 14.26 | 13.80 | 14.17 | 40,606,948 | +0.32(+2.32%) |
Oct 03, 2006 | 13.73 | 13.97 | 13.57 | 13.85 | 33,696,212 | +0.05(+0.40%) |
Oct 02, 2006 | 13.86 | 14.00 | 13.73 | 13.80 | 21,770,932 | -0.09(-0.68%) |
Sep 29, 2006 | 13.85 | 14.04 | 13.79 | 13.89 | 27,207,458 | +0.00(+0.00%) |
Sep 28, 2006 | 13.75 | 14.01 | 13.75 | 13.89 | 27,166,848 | +0.15(+1.08%) |
Sep 27, 2006 | 13.74 | 14.09 | 13.71 | 13.74 | 44,357,828 | -0.02(-0.11%) |
Sep 26, 2006 | 13.62 | 13.83 | 13.51 | 13.76 | 33,335,460 | +0.16(+1.21%) |
Sep 25, 2006 | 13.28 | 13.72 | 13.22 | 13.59 | 44,179,292 | +0.40(+3.03%) |
Sep 22, 2006 | 13.28 | 13.41 | 13.12 | 13.19 | 35,624,904 | -0.08(-0.59%) |
Sep 21, 2006 | 13.55 | 13.64 | 13.26 | 13.27 | 39,313,444 | -0.26(-1.91%) |
Sep 20, 2006 | 13.79 | 13.82 | 13.40 | 13.53 | 65,602,636 | -0.14(-1.03%) |
Sep 19, 2006 | 13.92 | 13.93 | 13.47 | 13.67 | 29,719,006 | -0.26(-1.86%) |
Sep 18, 2006 | 13.65 | 13.95 | 13.65 | 13.93 | 218,396,960 | +0.45(+3.37%) |
Sep 15, 2006 | 13.66 | 13.91 | 13.48 | 13.48 | 32,253,758 | -0.06(-0.46%) |
Sep 14, 2006 | 13.48 | 13.66 | 13.42 | 13.54 | 23,241,198 | -0.05(-0.35%) |
Sep 13, 2006 | 13.66 | 13.91 | 13.51 | 13.59 | 30,668,914 | -0.08(-0.57%) |
Sep 12, 2006 | 13.05 | 13.75 | 12.87 | 13.66 | 47,406,664 | +0.79(+6.15%) |
Sep 11, 2006 | 12.86 | 13.15 | 12.85 | 12.87 | 22,916,512 | -0.08(-0.60%) |
Sep 08, 2006 | 12.90 | 13.00 | 12.84 | 12.95 | 17,169,054 | +0.09(+0.73%) |
Sep 07, 2006 | 12.83 | 13.11 | 12.74 | 12.86 | 31,545,044 | -0.02(-0.12%) |
Sep 06, 2006 | 13.17 | 13.04 | 12.82 | 12.87 | 26,287,302 | -0.30(-2.26%) |
Sep 05, 2006 | 13.20 | 13.27 | 13.05 | 13.17 | 41,674,588 | -0.02(-0.18%) |
Sep 01, 2006 | 13.30 | 13.33 | 13.05 | 13.19 | 22,724,800 | -0.05(-0.35%) |
Aug 31, 2006 | 13.30 | 13.31 | 13.12 | 13.24 | 22,852,030 | -0.04(-0.30%) |
Aug 30, 2006 | 13.15 | 13.32 | 13.01 | 13.28 | 25,895,210 | +0.20(+1.56%) |
Aug 29, 2006 | 12.84 | 13.09 | 12.82 | 13.08 | 34,724,684 | +0.28(+2.20%) |
Aug 28, 2006 | 12.66 | 12.88 | 12.61 | 12.79 | 22,764,098 | +0.16(+1.24%) |
Aug 25, 2006 | 12.62 | 12.88 | 12.61 | 12.64 | 28,609,460 | +0.02(+0.19%) |
Aug 24, 2006 | 12.42 | 12.65 | 12.34 | 12.61 | 52,553,416 | +0.15(+1.19%) |
Aug 23, 2006 | 12.28 | 12.49 | 12.26 | 12.47 | 44,313,904 | +0.25(+2.05%) |
Aug 22, 2006 | 12.20 | 12.39 | 12.16 | 12.21 | 24,525,186 | -0.02(-0.13%) |
Aug 21, 2006 | 12.29 | 12.30 | 12.15 | 12.23 | 17,640,036 | -0.13(-1.01%) |
Aug 18, 2006 | 12.42 | 12.43 | 12.19 | 12.36 | 19,420,390 | -0.03(-0.25%) |
Aug 17, 2006 | 12.35 | 12.63 | 12.30 | 12.39 | 38,123,708 | +0.08(+0.64%) |
Aug 16, 2006 | 12.20 | 12.44 | 12.01 | 12.31 | 52,368,140 | +0.02(+0.13%) |
Aug 15, 2006 | 12.33 | 12.39 | 12.18 | 12.29 | 40,521,736 | +0.23(+1.88%) |
Aug 14, 2006 | 12.03 | 12.31 | 11.99 | 12.07 | 25,016,520 | +0.18(+1.52%) |
Aug 11, 2006 | 12.04 | 12.12 | 11.85 | 11.89 | 18,613,602 | -0.20(-1.69%) |
Aug 10, 2006 | 11.87 | 12.14 | 11.80 | 12.09 | 18,110,980 | +0.24(+2.05%) |
Aug 09, 2006 | 12.10 | 12.21 | 11.81 | 11.85 | 24,200,150 | -0.10(-0.85%) |
Aug 08, 2006 | 12.18 | 12.18 | 11.82 | 11.95 | 20,163,132 | -0.12(-0.97%) |
Aug 07, 2006 | 12.07 | 12.24 | 11.96 | 12.07 | 17,506,740 | -0.08(-0.64%) |
Aug 04, 2006 | 12.46 | 12.57 | 12.04 | 12.14 | 25,037,948 | -0.16(-1.34%) |
Aug 03, 2006 | 12.12 | 12.43 | 12.07 | 12.31 | 22,556,782 | +0.09(+0.77%) |
Aug 02, 2006 | 12.15 | 12.34 | 12.05 | 12.21 | 20,389,146 | +0.09(+0.78%) |