Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 15.43 | 16.07 | 15.43 | 16.04 | 16,452,502 | +0.72(+4.71%) |
Oct 30, 2006 | 15.77 | 15.78 | 15.19 | 15.32 | 18,439,194 | -0.60(-3.78%) |
Oct 27, 2006 | 16.48 | 16.60 | 15.85 | 15.92 | 20,271,646 | -0.74(-4.47%) |
Oct 26, 2006 | 16.44 | 16.67 | 16.36 | 16.66 | 9,333,340 | +0.29(+1.78%) |
Oct 25, 2006 | 16.38 | 16.44 | 16.19 | 16.37 | 7,858,825 | +0.01(+0.07%) |
Oct 24, 2006 | 16.33 | 16.44 | 16.24 | 16.36 | 6,732,355 | -0.01(-0.07%) |
Oct 23, 2006 | 16.21 | 16.37 | 16.09 | 16.37 | 6,219,108 | +0.16(+0.99%) |
Oct 20, 2006 | 15.99 | 16.24 | 15.91 | 16.21 | 5,226,831 | +0.15(+0.93%) |
Oct 19, 2006 | 15.82 | 16.09 | 15.71 | 16.06 | 5,230,573 | +0.22(+1.37%) |
Oct 18, 2006 | 15.89 | 15.93 | 15.77 | 15.84 | 7,227,692 | +0.19(+1.22%) |
Oct 17, 2006 | 15.70 | 15.70 | 15.49 | 15.65 | 5,653,467 | -0.18(-1.11%) |
Oct 16, 2006 | 15.82 | 15.92 | 15.77 | 15.83 | 6,793,838 | +0.08(+0.50%) |
Oct 13, 2006 | 15.52 | 15.76 | 15.49 | 15.75 | 10,817,212 | +0.29(+1.86%) |
Oct 12, 2006 | 15.19 | 15.51 | 15.16 | 15.46 | 14,360,754 | +0.40(+2.63%) |
Oct 11, 2006 | 15.00 | 15.21 | 14.94 | 15.06 | 7,149,368 | -0.01(-0.07%) |
Oct 10, 2006 | 14.89 | 15.13 | 14.89 | 15.08 | 7,166,209 | +0.12(+0.83%) |
Oct 09, 2006 | 15.02 | 15.15 | 14.92 | 14.95 | 6,913,060 | -0.07(-0.47%) |
Oct 06, 2006 | 15.05 | 15.23 | 14.94 | 15.02 | 6,298,768 | -0.13(-0.86%) |
Oct 05, 2006 | 14.96 | 15.19 | 14.89 | 15.15 | 13,283,737 | +0.20(+1.35%) |
Oct 04, 2006 | 14.44 | 15.00 | 14.41 | 14.95 | 14,619,248 | +0.51(+3.52%) |
Oct 03, 2006 | 14.48 | 14.52 | 14.35 | 14.44 | 10,882,704 | -0.13(-0.87%) |
Oct 02, 2006 | 14.78 | 14.83 | 14.50 | 14.57 | 8,382,764 | -0.16(-1.07%) |
Sep 29, 2006 | 14.69 | 14.89 | 14.67 | 14.73 | 11,491,918 | +0.13(+0.92%) |
Sep 28, 2006 | 14.56 | 14.65 | 14.48 | 14.59 | 8,920,604 | +0.07(+0.52%) |
Sep 27, 2006 | 14.44 | 14.69 | 14.37 | 14.52 | 8,734,552 | +0.06(+0.39%) |
Sep 26, 2006 | 14.31 | 14.57 | 14.30 | 14.46 | 9,120,289 | +0.18(+1.23%) |
Sep 25, 2006 | 14.23 | 14.29 | 13.96 | 14.29 | 10,989,363 | +0.03(+0.24%) |
Sep 22, 2006 | 14.36 | 14.36 | 14.05 | 14.25 | 8,180,673 | -0.12(-0.81%) |
Sep 21, 2006 | 14.81 | 14.81 | 14.33 | 14.37 | 10,729,265 | -0.36(-2.41%) |
Sep 20, 2006 | 14.76 | 14.86 | 14.65 | 14.72 | 12,453,454 | +0.18(+1.26%) |
Sep 19, 2006 | 14.80 | 14.80 | 14.28 | 14.54 | 9,652,783 | -0.12(-0.84%) |
Sep 18, 2006 | 14.47 | 14.68 | 14.30 | 14.66 | 11,746,670 | +0.39(+2.73%) |
Sep 15, 2006 | 14.35 | 14.39 | 14.18 | 14.28 | 6,519,839 | +0.14(+0.98%) |
Sep 14, 2006 | 14.14 | 14.27 | 14.05 | 14.14 | 6,604,310 | -0.10(-0.74%) |
Sep 13, 2006 | 14.00 | 14.32 | 13.95 | 14.24 | 9,155,308 | +0.20(+1.41%) |
Sep 12, 2006 | 13.73 | 14.11 | 13.70 | 14.04 | 9,290,035 | +0.38(+2.76%) |
Sep 11, 2006 | 13.54 | 13.76 | 13.29 | 13.67 | 13,981,699 | -0.01(-0.05%) |
Sep 08, 2006 | 13.79 | 13.79 | 13.59 | 13.67 | 6,718,454 | -0.01(-0.11%) |
Sep 07, 2006 | 13.59 | 13.83 | 13.41 | 13.69 | 8,861,795 | +0.01(+0.11%) |
Sep 06, 2006 | 14.07 | 14.11 | 13.67 | 13.67 | 9,770,402 | -0.59(-4.17%) |
Sep 05, 2006 | 14.60 | 14.63 | 14.23 | 14.27 | 7,411,872 | -0.08(-0.55%) |
Sep 01, 2006 | 14.03 | 14.46 | 14.03 | 14.35 | 22,072,822 | +0.39(+2.79%) |
Aug 31, 2006 | 14.50 | 14.50 | 13.96 | 13.96 | 9,317,836 | -0.53(-3.64%) |
Aug 30, 2006 | 14.40 | 14.55 | 14.25 | 14.48 | 13,327,310 | +0.13(+0.89%) |
Aug 29, 2006 | 14.20 | 14.37 | 14.07 | 14.36 | 14,495,481 | +0.22(+1.59%) |
Aug 28, 2006 | 13.78 | 14.21 | 13.76 | 14.13 | 11,001,927 | +0.28(+2.03%) |
Aug 25, 2006 | 13.62 | 13.93 | 13.58 | 13.85 | 6,984,701 | +0.14(+1.01%) |
Aug 24, 2006 | 13.77 | 13.83 | 13.48 | 13.71 | 24,120,196 | -0.02(-0.16%) |
Aug 23, 2006 | 14.04 | 14.14 | 13.72 | 13.74 | 8,957,761 | -0.33(-2.34%) |
Aug 22, 2006 | 13.99 | 14.14 | 13.92 | 14.07 | 9,561,896 | +0.03(+0.24%) |
Aug 21, 2006 | 14.22 | 14.29 | 13.98 | 14.03 | 8,576,034 | -0.19(-1.32%) |
Aug 18, 2006 | 14.24 | 14.35 | 14.06 | 14.22 | 5,970,504 | -0.02(-0.13%) |
Aug 17, 2006 | 14.22 | 14.36 | 14.08 | 14.24 | 10,527,174 | +0.06(+0.42%) |
Aug 16, 2006 | 14.05 | 14.23 | 14.01 | 14.18 | 11,039,084 | +0.21(+1.47%) |
Aug 15, 2006 | 13.87 | 14.01 | 13.80 | 13.97 | 10,916,653 | +0.24(+1.74%) |
Aug 14, 2006 | 13.79 | 13.86 | 13.68 | 13.73 | 7,094,835 | +0.09(+0.66%) |
Aug 11, 2006 | 13.48 | 13.70 | 13.42 | 13.64 | 5,756,919 | +0.16(+1.22%) |
Aug 10, 2006 | 13.26 | 13.54 | 13.21 | 13.48 | 9,323,717 | +0.07(+0.53%) |
Aug 09, 2006 | 13.50 | 13.93 | 13.35 | 13.41 | 10,507,660 | +0.13(+0.96%) |
Aug 08, 2006 | 13.49 | 13.56 | 13.27 | 13.28 | 9,532,491 | -0.22(-1.63%) |
Aug 07, 2006 | 13.38 | 13.50 | 13.16 | 13.50 | 5,809,580 | +0.13(+0.95%) |
Aug 04, 2006 | 13.63 | 13.65 | 13.22 | 13.37 | 10,611,913 | +0.09(+0.65%) |
Aug 03, 2006 | 13.31 | 13.35 | 13.09 | 13.29 | 31,021,228 | -0.02(-0.17%) |
Aug 02, 2006 | 13.22 | 13.40 | 13.13 | 13.31 | 8,989,839 | +0.27(+2.04%) |