Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.65 | 13.79 | 13.46 | 13.60 | 30,509,380 | +0.03(+0.23%) |
Oct 30, 2006 | 13.49 | 13.72 | 13.40 | 13.57 | 29,579,618 | +0.07(+0.52%) |
Oct 27, 2006 | 13.80 | 13.80 | 13.34 | 13.50 | 35,534,924 | -0.33(-2.38%) |
Oct 26, 2006 | 13.50 | 13.85 | 13.48 | 13.83 | 28,716,356 | +0.36(+2.67%) |
Oct 25, 2006 | 13.37 | 13.61 | 13.17 | 13.47 | 45,743,292 | +0.14(+1.06%) |
Oct 24, 2006 | 13.65 | 13.74 | 13.30 | 13.33 | 36,261,768 | -0.29(-2.12%) |
Oct 23, 2006 | 13.44 | 13.74 | 13.41 | 13.62 | 30,804,826 | +0.13(+0.93%) |
Oct 20, 2006 | 13.63 | 13.65 | 13.29 | 13.49 | 33,612,360 | -0.08(-0.58%) |
Oct 19, 2006 | 13.83 | 13.95 | 13.54 | 13.57 | 56,687,228 | -0.37(-2.64%) |
Oct 18, 2006 | 14.39 | 14.43 | 13.87 | 13.94 | 54,081,900 | -0.67(-4.60%) |
Oct 17, 2006 | 14.66 | 14.74 | 14.45 | 14.61 | 29,226,290 | -0.23(-1.58%) |
Oct 16, 2006 | 14.86 | 14.94 | 14.74 | 14.84 | 22,742,326 | -0.03(-0.21%) |
Oct 13, 2006 | 14.59 | 14.91 | 14.55 | 14.87 | 39,023,428 | +0.25(+1.71%) |
Oct 12, 2006 | 14.49 | 14.67 | 14.23 | 14.62 | 42,801,940 | +0.06(+0.43%) |
Oct 11, 2006 | 14.49 | 14.84 | 14.47 | 14.56 | 38,275,440 | +0.03(+0.22%) |
Oct 10, 2006 | 14.37 | 14.62 | 14.37 | 14.53 | 32,624,846 | +0.09(+0.60%) |
Oct 09, 2006 | 14.27 | 14.56 | 14.25 | 14.44 | 38,402,564 | +0.13(+0.93%) |
Oct 06, 2006 | 14.04 | 14.47 | 14.00 | 14.31 | 54,846,852 | +0.17(+1.22%) |
Oct 05, 2006 | 14.12 | 14.26 | 14.05 | 14.14 | 31,902,588 | -0.01(-0.06%) |
Oct 04, 2006 | 13.80 | 14.23 | 13.78 | 14.15 | 40,680,980 | +0.32(+2.32%) |
Oct 03, 2006 | 13.70 | 13.94 | 13.55 | 13.83 | 33,757,648 | +0.05(+0.40%) |
Oct 02, 2006 | 13.83 | 13.98 | 13.70 | 13.77 | 21,810,624 | -0.09(-0.68%) |
Sep 29, 2006 | 13.83 | 14.01 | 13.76 | 13.87 | 27,257,062 | +0.00(+0.00%) |
Sep 28, 2006 | 13.72 | 13.98 | 13.72 | 13.87 | 27,216,378 | +0.15(+1.08%) |
Sep 27, 2006 | 13.72 | 14.07 | 13.69 | 13.72 | 44,438,700 | -0.02(-0.11%) |
Sep 26, 2006 | 13.59 | 13.80 | 13.48 | 13.73 | 33,396,238 | +0.16(+1.21%) |
Sep 25, 2006 | 13.26 | 13.69 | 13.19 | 13.57 | 44,259,836 | +0.40(+3.03%) |
Sep 22, 2006 | 13.26 | 13.38 | 13.10 | 13.17 | 35,689,852 | -0.08(-0.59%) |
Sep 21, 2006 | 13.53 | 13.62 | 13.24 | 13.25 | 39,385,120 | -0.26(-1.91%) |
Sep 20, 2006 | 13.76 | 13.80 | 13.37 | 13.51 | 65,722,244 | -0.14(-1.03%) |
Sep 19, 2006 | 13.90 | 13.90 | 13.44 | 13.65 | 29,773,188 | -0.26(-1.86%) |
Sep 18, 2006 | 13.62 | 13.93 | 13.62 | 13.90 | 218,795,136 | +0.45(+3.37%) |
Sep 15, 2006 | 13.64 | 13.88 | 13.45 | 13.45 | 32,312,562 | -0.06(-0.46%) |
Sep 14, 2006 | 13.46 | 13.64 | 13.40 | 13.51 | 23,283,570 | -0.05(-0.35%) |
Sep 13, 2006 | 13.63 | 13.89 | 13.49 | 13.56 | 30,724,828 | -0.08(-0.57%) |
Sep 12, 2006 | 13.03 | 13.72 | 12.85 | 13.64 | 47,493,096 | +0.79(+6.15%) |
Sep 11, 2006 | 12.83 | 13.13 | 12.83 | 12.85 | 22,958,294 | -0.08(-0.60%) |
Sep 08, 2006 | 12.87 | 12.97 | 12.82 | 12.93 | 17,200,356 | +0.09(+0.73%) |
Sep 07, 2006 | 12.80 | 13.08 | 12.72 | 12.83 | 31,602,556 | -0.02(-0.12%) |
Sep 06, 2006 | 13.15 | 13.02 | 12.79 | 12.85 | 26,335,228 | -0.30(-2.26%) |
Sep 05, 2006 | 13.18 | 13.25 | 13.03 | 13.15 | 41,750,568 | -0.02(-0.18%) |
Sep 01, 2006 | 13.27 | 13.30 | 13.03 | 13.17 | 22,766,230 | -0.05(-0.35%) |
Aug 31, 2006 | 13.28 | 13.29 | 13.10 | 13.22 | 22,893,694 | -0.04(-0.29%) |
Aug 30, 2006 | 13.12 | 13.29 | 12.98 | 13.26 | 25,942,422 | +0.20(+1.56%) |
Aug 29, 2006 | 12.82 | 13.07 | 12.79 | 13.05 | 34,787,992 | +0.28(+2.21%) |
Aug 28, 2006 | 12.64 | 12.86 | 12.59 | 12.77 | 22,805,602 | +0.16(+1.24%) |
Aug 25, 2006 | 12.60 | 12.86 | 12.58 | 12.61 | 28,661,620 | +0.02(+0.19%) |
Aug 24, 2006 | 12.40 | 12.62 | 12.32 | 12.59 | 52,649,232 | +0.15(+1.19%) |
Aug 23, 2006 | 12.26 | 12.47 | 12.24 | 12.44 | 44,394,696 | +0.25(+2.05%) |
Aug 22, 2006 | 12.18 | 12.36 | 12.14 | 12.19 | 24,569,898 | -0.02(-0.13%) |
Aug 21, 2006 | 12.27 | 12.28 | 12.13 | 12.21 | 17,672,198 | -0.13(-1.01%) |
Aug 18, 2006 | 12.40 | 12.40 | 12.17 | 12.33 | 19,455,798 | -0.03(-0.25%) |
Aug 17, 2006 | 12.33 | 12.61 | 12.28 | 12.36 | 38,193,216 | +0.08(+0.64%) |
Aug 16, 2006 | 12.18 | 12.42 | 11.99 | 12.29 | 52,463,616 | +0.02(+0.13%) |
Aug 15, 2006 | 12.31 | 12.37 | 12.16 | 12.27 | 40,595,612 | +0.23(+1.88%) |
Aug 14, 2006 | 12.00 | 12.29 | 11.97 | 12.04 | 25,062,130 | +0.18(+1.52%) |
Aug 11, 2006 | 12.02 | 12.10 | 11.82 | 11.86 | 18,647,538 | -0.20(-1.68%) |
Aug 10, 2006 | 11.85 | 12.11 | 11.78 | 12.07 | 18,143,998 | +0.24(+2.05%) |
Aug 09, 2006 | 12.08 | 12.19 | 11.79 | 11.82 | 24,244,272 | -0.10(-0.85%) |
Aug 08, 2006 | 12.16 | 12.16 | 11.80 | 11.93 | 20,199,892 | -0.12(-0.97%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.94 | 12.04 | 17,538,658 | -0.08(-0.65%) |
Aug 04, 2006 | 12.43 | 12.54 | 12.02 | 12.12 | 25,083,596 | -0.16(-1.34%) |
Aug 03, 2006 | 12.10 | 12.40 | 12.04 | 12.29 | 22,597,906 | +0.09(+0.77%) |
Aug 02, 2006 | 12.13 | 12.32 | 12.03 | 12.19 | 20,426,318 | +0.09(+0.78%) |