Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.63 | 13.89 | 13.44 | 13.65 | 16,615,377 | -0.05(-0.33%) |
Oct 30, 2006 | 13.37 | 13.73 | 13.34 | 13.69 | 16,235,038 | +0.24(+1.79%) |
Oct 27, 2006 | 13.36 | 13.53 | 13.23 | 13.45 | 15,648,432 | +0.14(+1.02%) |
Oct 26, 2006 | 12.96 | 13.42 | 12.79 | 13.31 | 24,429,812 | +0.51(+3.95%) |
Oct 25, 2006 | 12.94 | 13.02 | 12.77 | 12.81 | 7,038,043 | -0.14(-1.05%) |
Oct 24, 2006 | 12.93 | 13.00 | 12.86 | 12.94 | 8,647,976 | -0.08(-0.60%) |
Oct 23, 2006 | 12.87 | 13.07 | 12.31 | 13.02 | 15,598,059 | +0.49(+3.94%) |
Oct 20, 2006 | 12.94 | 12.94 | 12.36 | 12.53 | 12,295,163 | -0.11(-0.87%) |
Oct 19, 2006 | 12.80 | 12.90 | 12.62 | 12.64 | 7,312,244 | -0.06(-0.46%) |
Oct 18, 2006 | 12.64 | 12.81 | 12.61 | 12.70 | 10,358,500 | +0.06(+0.51%) |
Oct 17, 2006 | 12.52 | 12.66 | 12.40 | 12.63 | 7,189,778 | -0.02(-0.15%) |
Oct 16, 2006 | 12.75 | 12.75 | 12.46 | 12.65 | 9,686,244 | -0.23(-1.81%) |
Oct 13, 2006 | 12.80 | 12.93 | 12.74 | 12.89 | 5,356,171 | +0.03(+0.20%) |
Oct 12, 2006 | 12.86 | 12.97 | 12.76 | 12.86 | 6,028,735 | +0.00(+0.00%) |
Oct 11, 2006 | 12.70 | 12.94 | 12.59 | 12.86 | 8,162,885 | +0.12(+0.97%) |
Oct 10, 2006 | 12.50 | 12.81 | 12.47 | 12.74 | 11,601,495 | +0.24(+1.92%) |
Oct 09, 2006 | 12.44 | 12.52 | 12.27 | 12.50 | 15,279,954 | +0.12(+0.94%) |
Oct 06, 2006 | 12.51 | 12.59 | 12.35 | 12.38 | 9,917,775 | -0.12(-0.99%) |
Oct 05, 2006 | 12.57 | 12.57 | 12.24 | 12.50 | 13,375,640 | -0.12(-0.93%) |
Oct 04, 2006 | 12.48 | 12.66 | 12.46 | 12.62 | 8,972,242 | +0.15(+1.20%) |
Oct 03, 2006 | 12.27 | 12.53 | 12.17 | 12.47 | 13,280,286 | +0.18(+1.48%) |
Oct 02, 2006 | 12.42 | 12.46 | 12.25 | 12.29 | 6,765,998 | -0.01(-0.10%) |
Sep 29, 2006 | 12.34 | 12.51 | 12.29 | 12.30 | 7,482,465 | -0.14(-1.15%) |
Sep 28, 2006 | 12.38 | 12.55 | 12.35 | 12.44 | 16,253,061 | +0.06(+0.53%) |
Sep 27, 2006 | 12.27 | 12.62 | 12.27 | 12.38 | 17,319,828 | +0.37(+3.08%) |
Sep 26, 2006 | 12.03 | 12.10 | 11.96 | 12.01 | 4,786,202 | +0.02(+0.16%) |
Sep 25, 2006 | 12.00 | 12.15 | 11.96 | 11.99 | 8,961,767 | +0.05(+0.43%) |
Sep 22, 2006 | 11.74 | 11.96 | 11.70 | 11.94 | 5,187,491 | +0.15(+1.27%) |
Sep 21, 2006 | 11.91 | 11.97 | 11.78 | 11.79 | 7,354,453 | -0.12(-0.98%) |
Sep 20, 2006 | 11.87 | 11.99 | 11.81 | 11.91 | 9,090,395 | +0.12(+0.99%) |
Sep 19, 2006 | 11.87 | 11.98 | 11.74 | 11.79 | 8,765,975 | -0.03(-0.27%) |
Sep 18, 2006 | 11.83 | 12.00 | 11.66 | 11.82 | 22,486,216 | +0.19(+1.62%) |
Sep 15, 2006 | 11.59 | 11.67 | 11.48 | 11.63 | 12,656,863 | +0.16(+1.36%) |
Sep 14, 2006 | 11.35 | 11.54 | 11.34 | 11.48 | 23,032,000 | +0.13(+1.14%) |
Sep 13, 2006 | 11.35 | 11.42 | 11.28 | 11.35 | 19,569,666 | +0.26(+2.34%) |
Sep 12, 2006 | 11.03 | 11.25 | 11.03 | 11.09 | 16,283,254 | +0.12(+1.06%) |
Sep 11, 2006 | 10.94 | 11.08 | 10.89 | 10.97 | 14,722,309 | +0.00(+0.00%) |
Sep 08, 2006 | 10.78 | 10.98 | 10.65 | 10.97 | 8,096,337 | +0.11(+1.02%) |
Sep 07, 2006 | 10.98 | 11.04 | 10.85 | 10.86 | 17,566,302 | -0.12(-1.12%) |
Sep 06, 2006 | 10.88 | 11.00 | 10.78 | 10.98 | 16,036,935 | +0.11(+1.01%) |
Sep 05, 2006 | 11.02 | 11.05 | 10.85 | 10.87 | 15,764,120 | -0.10(-0.89%) |
Sep 01, 2006 | 11.00 | 11.04 | 10.91 | 10.97 | 7,146,029 | +0.06(+0.54%) |
Aug 31, 2006 | 11.13 | 11.13 | 10.89 | 10.91 | 24,453,226 | -0.27(-2.38%) |
Aug 30, 2006 | 11.04 | 11.21 | 11.01 | 11.18 | 12,237,704 | +0.17(+1.53%) |
Aug 29, 2006 | 10.99 | 11.08 | 10.95 | 11.01 | 8,497,627 | +0.07(+0.65%) |
Aug 28, 2006 | 10.82 | 11.06 | 10.79 | 10.94 | 6,472,849 | +0.16(+1.44%) |
Aug 25, 2006 | 10.70 | 10.88 | 10.68 | 10.78 | 10,222,015 | +0.03(+0.24%) |
Aug 24, 2006 | 10.72 | 10.78 | 10.65 | 10.76 | 12,884,080 | +0.03(+0.30%) |
Aug 23, 2006 | 10.87 | 10.93 | 10.70 | 10.72 | 13,471,457 | -0.18(-1.67%) |
Aug 22, 2006 | 10.98 | 11.02 | 10.87 | 10.91 | 12,494,499 | -0.05(-0.42%) |
Aug 21, 2006 | 10.74 | 11.02 | 10.74 | 10.95 | 8,221,423 | +0.14(+1.32%) |
Aug 18, 2006 | 10.81 | 10.92 | 10.69 | 10.81 | 32,174,770 | -0.42(-3.76%) |
Aug 17, 2006 | 11.30 | 11.50 | 11.17 | 11.23 | 8,059,983 | -0.05(-0.46%) |
Aug 16, 2006 | 11.17 | 11.35 | 11.11 | 11.28 | 5,988,991 | +0.08(+0.75%) |
Aug 15, 2006 | 11.04 | 11.23 | 10.98 | 11.20 | 5,020,660 | +0.16(+1.47%) |
Aug 14, 2006 | 11.04 | 11.11 | 10.99 | 11.04 | 10,620,994 | +0.06(+0.59%) |
Aug 11, 2006 | 10.87 | 11.02 | 10.85 | 10.97 | 5,202,280 | +0.06(+0.54%) |
Aug 10, 2006 | 10.76 | 10.98 | 10.76 | 10.91 | 5,441,975 | +0.14(+1.26%) |
Aug 09, 2006 | 10.95 | 11.03 | 10.76 | 10.78 | 5,604,185 | -0.13(-1.19%) |
Aug 08, 2006 | 10.99 | 11.03 | 10.77 | 10.91 | 10,202,143 | -0.07(-0.59%) |
Aug 07, 2006 | 10.87 | 10.98 | 10.80 | 10.97 | 4,908,206 | +0.10(+0.90%) |
Aug 04, 2006 | 10.94 | 11.07 | 10.80 | 10.87 | 6,239,316 | +0.09(+0.84%) |
Aug 03, 2006 | 10.71 | 10.91 | 10.55 | 10.78 | 15,602,834 | -0.33(-2.98%) |
Aug 02, 2006 | 10.42 | 11.36 | 10.42 | 11.11 | 5,839,567 | +0.15(+1.36%) |