Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.62 | 13.65 | 13.41 | 13.49 | 11,185,543 | -0.05(-0.40%) |
Oct 30, 2006 | 13.72 | 13.78 | 13.46 | 13.54 | 11,163,924 | -0.16(-1.18%) |
Oct 27, 2006 | 13.86 | 13.91 | 13.68 | 13.70 | 6,296,952 | -0.23(-1.67%) |
Oct 26, 2006 | 13.69 | 14.03 | 13.69 | 13.94 | 9,464,262 | +0.25(+1.84%) |
Oct 25, 2006 | 13.95 | 14.00 | 13.59 | 13.68 | 8,082,979 | -0.27(-1.93%) |
Oct 24, 2006 | 14.12 | 14.16 | 13.85 | 13.95 | 10,867,052 | -0.08(-0.58%) |
Oct 23, 2006 | 14.15 | 14.27 | 13.87 | 14.03 | 9,542,269 | -0.12(-0.82%) |
Oct 20, 2006 | 14.42 | 14.42 | 14.08 | 14.15 | 16,036,802 | -0.22(-1.56%) |
Oct 19, 2006 | 14.69 | 14.69 | 14.27 | 14.38 | 8,876,869 | -0.47(-3.14%) |
Oct 18, 2006 | 14.74 | 14.85 | 14.67 | 14.84 | 4,871,540 | +0.17(+1.16%) |
Oct 17, 2006 | 14.71 | 14.81 | 14.63 | 14.67 | 4,136,157 | -0.20(-1.33%) |
Oct 16, 2006 | 14.75 | 14.98 | 14.68 | 14.87 | 3,643,152 | +0.12(+0.79%) |
Oct 13, 2006 | 15.04 | 15.08 | 14.67 | 14.75 | 4,237,009 | -0.31(-2.03%) |
Oct 12, 2006 | 14.88 | 15.14 | 14.80 | 15.06 | 3,701,657 | +0.25(+1.70%) |
Oct 11, 2006 | 14.72 | 14.88 | 14.60 | 14.81 | 5,712,234 | +0.04(+0.24%) |
Oct 10, 2006 | 15.04 | 15.04 | 14.74 | 14.77 | 4,169,254 | -0.27(-1.79%) |
Oct 09, 2006 | 15.03 | 15.13 | 14.90 | 15.04 | 5,622,303 | +0.01(+0.06%) |
Oct 06, 2006 | 15.06 | 15.17 | 14.92 | 15.03 | 2,879,463 | -0.02(-0.12%) |
Oct 05, 2006 | 15.01 | 15.08 | 14.81 | 15.05 | 7,315,947 | -0.02(-0.12%) |
Oct 04, 2006 | 15.12 | 15.27 | 15.00 | 15.07 | 5,389,061 | -0.05(-0.36%) |
Oct 03, 2006 | 15.17 | 15.28 | 15.10 | 15.12 | 4,849,141 | -0.01(-0.06%) |
Oct 02, 2006 | 15.05 | 15.25 | 14.93 | 15.13 | 4,576,117 | +0.18(+1.20%) |
Sep 29, 2006 | 14.93 | 15.05 | 14.81 | 14.95 | 3,367,453 | +0.02(+0.12%) |
Sep 28, 2006 | 15.03 | 15.12 | 14.92 | 14.93 | 5,329,665 | +0.01(+0.06%) |
Sep 27, 2006 | 14.99 | 15.05 | 14.85 | 14.92 | 4,706,388 | -0.20(-1.31%) |
Sep 26, 2006 | 14.89 | 15.14 | 14.81 | 15.12 | 3,588,436 | +0.23(+1.57%) |
Sep 25, 2006 | 14.84 | 15.01 | 14.71 | 14.89 | 4,130,139 | +0.15(+1.03%) |
Sep 22, 2006 | 14.72 | 14.95 | 14.65 | 14.73 | 2,343,443 | +0.03(+0.18%) |
Sep 21, 2006 | 15.11 | 15.15 | 14.71 | 14.71 | 3,738,432 | -0.34(-2.27%) |
Sep 20, 2006 | 15.00 | 15.12 | 14.82 | 15.05 | 6,725,991 | +0.05(+0.36%) |
Sep 19, 2006 | 14.80 | 15.09 | 14.66 | 14.99 | 6,497,430 | +0.20(+1.33%) |
Sep 18, 2006 | 15.15 | 15.24 | 14.78 | 14.80 | 8,407,378 | -0.02(-0.12%) |
Sep 15, 2006 | 14.97 | 15.16 | 14.75 | 14.82 | 13,235,791 | -0.16(-1.08%) |
Sep 14, 2006 | 14.94 | 15.09 | 14.94 | 14.98 | 5,309,271 | -0.01(-0.06%) |
Sep 13, 2006 | 15.23 | 15.29 | 14.91 | 14.99 | 7,584,403 | -0.15(-1.01%) |
Sep 12, 2006 | 14.64 | 15.22 | 14.63 | 15.14 | 8,735,119 | +0.49(+3.37%) |
Sep 11, 2006 | 14.81 | 14.81 | 14.56 | 14.64 | 7,764,376 | -0.14(-0.97%) |
Sep 08, 2006 | 14.81 | 14.87 | 14.66 | 14.79 | 6,823,388 | +0.07(+0.49%) |
Sep 07, 2006 | 15.06 | 15.09 | 14.58 | 14.72 | 9,002,014 | -0.43(-2.84%) |
Sep 06, 2006 | 15.57 | 15.66 | 15.09 | 15.15 | 8,297,165 | -0.41(-2.65%) |
Sep 05, 2006 | 15.61 | 15.71 | 15.44 | 15.56 | 6,342,531 | +0.11(+0.70%) |
Sep 01, 2006 | 15.64 | 15.66 | 15.34 | 15.45 | 3,566,371 | -0.09(-0.58%) |
Aug 31, 2006 | 15.58 | 15.66 | 15.42 | 15.54 | 5,120,049 | -0.04(-0.23%) |
Aug 30, 2006 | 15.62 | 15.65 | 15.52 | 15.58 | 3,505,748 | -0.04(-0.23%) |
Aug 29, 2006 | 15.61 | 15.78 | 15.52 | 15.61 | 4,062,161 | +0.10(+0.64%) |
Aug 28, 2006 | 15.26 | 15.70 | 15.26 | 15.52 | 5,033,349 | +0.31(+2.01%) |
Aug 25, 2006 | 15.31 | 15.41 | 15.07 | 15.21 | 4,051,240 | -0.18(-1.17%) |
Aug 24, 2006 | 15.43 | 15.66 | 15.34 | 15.39 | 2,033,532 | -0.09(-0.58%) |
Aug 23, 2006 | 15.56 | 15.69 | 14.74 | 15.48 | 2,863,639 | -0.04(-0.23%) |
Aug 22, 2006 | 15.48 | 15.68 | 15.40 | 15.52 | 3,199,403 | +0.06(+0.41%) |
Aug 21, 2006 | 15.41 | 15.52 | 15.17 | 15.45 | 2,826,641 | -0.04(-0.29%) |
Aug 18, 2006 | 15.66 | 15.75 | 15.46 | 15.50 | 3,687,727 | -0.16(-1.03%) |
Aug 17, 2006 | 15.68 | 15.97 | 15.54 | 15.66 | 5,109,573 | -0.28(-1.75%) |
Aug 16, 2006 | 15.39 | 16.01 | 15.34 | 15.94 | 5,345,378 | +0.69(+4.53%) |
Aug 15, 2006 | 15.34 | 15.43 | 15.22 | 15.25 | 4,910,878 | +0.49(+3.35%) |
Aug 14, 2006 | 14.81 | 15.11 | 14.71 | 14.75 | 4,888,033 | +0.12(+0.80%) |
Aug 11, 2006 | 15.08 | 15.08 | 14.44 | 14.64 | 6,692,225 | -0.57(-3.72%) |
Aug 10, 2006 | 14.90 | 15.38 | 14.88 | 15.20 | 6,505,008 | +0.04(+0.24%) |
Aug 09, 2006 | 15.14 | 15.33 | 14.91 | 15.17 | 6,651,439 | -0.45(-2.87%) |
Aug 08, 2006 | 15.86 | 15.87 | 15.57 | 15.61 | 4,804,231 | -0.26(-1.64%) |
Aug 07, 2006 | 16.13 | 16.13 | 15.80 | 15.87 | 3,730,408 | -0.25(-1.56%) |
Aug 04, 2006 | 16.00 | 16.23 | 15.89 | 16.13 | 4,139,165 | +0.01(+0.06%) |
Aug 03, 2006 | 15.93 | 16.16 | 15.77 | 16.12 | 5,371,008 | +0.28(+1.76%) |
Aug 02, 2006 | 15.65 | 15.97 | 15.65 | 15.84 | 5,786,229 | +0.10(+0.63%) |