Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.41 | 12.44 | 12.11 | 12.33 | 29,820,446 | -0.04(-0.34%) |
Oct 30, 2006 | 12.33 | 12.66 | 12.29 | 12.37 | 37,104,812 | +0.07(+0.53%) |
Oct 27, 2006 | 12.54 | 12.81 | 12.22 | 12.31 | 37,130,652 | -0.27(-2.17%) |
Oct 26, 2006 | 12.32 | 12.68 | 12.28 | 12.58 | 40,486,632 | +0.27(+2.18%) |
Oct 25, 2006 | 12.02 | 12.35 | 12.02 | 12.31 | 39,294,632 | +0.30(+2.52%) |
Oct 24, 2006 | 12.19 | 12.43 | 11.96 | 12.01 | 47,323,760 | -0.17(-1.42%) |
Oct 23, 2006 | 11.59 | 12.26 | 11.57 | 12.18 | 60,659,652 | +0.48(+4.10%) |
Oct 20, 2006 | 11.73 | 11.87 | 11.52 | 11.70 | 40,826,896 | +0.00(+0.00%) |
Oct 19, 2006 | 11.18 | 11.76 | 11.14 | 11.70 | 92,016,240 | +0.77(+7.02%) |
Oct 18, 2006 | 11.18 | 11.26 | 10.86 | 10.93 | 64,740,832 | -0.11(-1.01%) |
Oct 17, 2006 | 11.11 | 11.18 | 10.94 | 11.05 | 48,587,304 | -0.14(-1.27%) |
Oct 16, 2006 | 11.40 | 11.44 | 11.17 | 11.19 | 35,198,832 | -0.23(-2.02%) |
Oct 13, 2006 | 11.41 | 11.54 | 11.28 | 11.42 | 26,245,218 | +0.03(+0.24%) |
Oct 12, 2006 | 11.22 | 11.42 | 11.11 | 11.39 | 25,570,932 | +0.22(+1.99%) |
Oct 11, 2006 | 11.36 | 11.36 | 11.02 | 11.17 | 23,026,672 | -0.18(-1.62%) |
Oct 10, 2006 | 11.39 | 11.39 | 11.16 | 11.35 | 31,146,502 | +0.03(+0.30%) |
Oct 09, 2006 | 11.33 | 11.50 | 11.26 | 11.32 | 26,767,166 | +0.04(+0.34%) |
Oct 06, 2006 | 11.57 | 11.61 | 11.27 | 11.28 | 44,625,780 | -0.41(-3.51%) |
Oct 05, 2006 | 11.51 | 11.73 | 11.45 | 11.69 | 53,590,212 | +0.21(+1.87%) |
Oct 04, 2006 | 10.91 | 11.49 | 10.88 | 11.48 | 80,060,008 | +0.66(+6.10%) |
Oct 03, 2006 | 10.56 | 10.91 | 10.36 | 10.81 | 37,807,832 | +0.27(+2.58%) |
Oct 02, 2006 | 10.90 | 10.91 | 10.51 | 10.54 | 33,037,636 | -0.34(-3.14%) |
Sep 29, 2006 | 10.88 | 11.04 | 10.73 | 10.88 | 50,301,208 | -0.02(-0.18%) |
Sep 28, 2006 | 10.46 | 10.90 | 10.37 | 10.90 | 57,191,372 | +0.50(+4.76%) |
Sep 27, 2006 | 10.60 | 10.62 | 10.22 | 10.41 | 38,855,484 | -0.21(-1.99%) |
Sep 26, 2006 | 10.37 | 10.63 | 10.33 | 10.62 | 58,232,212 | +0.56(+5.53%) |
Sep 25, 2006 | 10.06 | 10.09 | 9.902 | 10.06 | 35,605,044 | +0.04(+0.42%) |
Sep 22, 2006 | 10.01 | 10.16 | 9.948 | 10.02 | 35,151,184 | +0.01(+0.11%) |
Sep 21, 2006 | 10.07 | 10.19 | 9.963 | 10.01 | 39,843,832 | -0.02(-0.23%) |
Sep 20, 2006 | 10.06 | 10.07 | 9.817 | 10.03 | 48,183,840 | +0.07(+0.73%) |
Sep 19, 2006 | 10.36 | 10.40 | 9.787 | 9.959 | 72,027,480 | -0.34(-3.32%) |
Sep 18, 2006 | 10.67 | 10.73 | 10.17 | 10.30 | 45,546,788 | -0.39(-3.63%) |
Sep 15, 2006 | 10.88 | 10.90 | 10.57 | 10.69 | 75,472,872 | -0.08(-0.71%) |
Sep 14, 2006 | 10.76 | 10.93 | 10.59 | 10.77 | 29,645,694 | +0.02(+0.18%) |
Sep 13, 2006 | 10.92 | 10.98 | 10.67 | 10.75 | 42,076,748 | -0.17(-1.58%) |
Sep 12, 2006 | 10.76 | 11.01 | 10.69 | 10.92 | 39,404,928 | +0.14(+1.32%) |
Sep 11, 2006 | 10.77 | 10.88 | 10.66 | 10.78 | 37,915,176 | -0.17(-1.51%) |
Sep 08, 2006 | 10.63 | 11.00 | 10.60 | 10.94 | 52,879,632 | +0.38(+3.56%) |
Sep 07, 2006 | 10.75 | 10.80 | 10.55 | 10.57 | 55,380,332 | -0.26(-2.41%) |
Sep 06, 2006 | 10.92 | 11.05 | 10.77 | 10.83 | 46,345,060 | -0.18(-1.64%) |
Sep 05, 2006 | 10.72 | 11.12 | 10.71 | 11.01 | 51,231,032 | +0.20(+1.88%) |
Sep 01, 2006 | 10.69 | 10.85 | 10.66 | 10.80 | 45,180,800 | +0.13(+1.19%) |
Aug 31, 2006 | 10.95 | 10.96 | 10.36 | 10.68 | 78,794,624 | -0.24(-2.21%) |
Aug 30, 2006 | 10.50 | 10.95 | 10.37 | 10.92 | 74,727,912 | +0.49(+4.71%) |
Aug 29, 2006 | 9.975 | 10.53 | 9.844 | 10.43 | 69,629,984 | +0.53(+5.35%) |
Aug 28, 2006 | 9.971 | 10.04 | 9.840 | 9.898 | 46,571,176 | +0.19(+1.94%) |
Aug 25, 2006 | 9.844 | 9.898 | 9.691 | 9.709 | 37,342,144 | -0.18(-1.87%) |
Aug 24, 2006 | 10.13 | 10.19 | 9.833 | 9.894 | 54,382,720 | -0.47(-4.52%) |
Aug 23, 2006 | 10.53 | 10.66 | 10.27 | 10.36 | 31,490,192 | -0.16(-1.53%) |
Aug 22, 2006 | 10.30 | 10.71 | 10.26 | 10.52 | 54,041,032 | +0.26(+2.54%) |
Aug 21, 2006 | 10.40 | 10.44 | 10.21 | 10.26 | 36,574,844 | -0.20(-1.87%) |
Aug 18, 2006 | 10.62 | 10.64 | 10.33 | 10.46 | 48,153,356 | -0.16(-1.52%) |
Aug 17, 2006 | 9.921 | 10.65 | 9.879 | 10.62 | 95,130,184 | +0.71(+7.16%) |
Aug 16, 2006 | 9.625 | 9.948 | 9.595 | 9.909 | 55,033,680 | +0.34(+3.57%) |
Aug 15, 2006 | 9.437 | 9.583 | 9.123 | 9.568 | 58,893,244 | +0.28(+3.02%) |
Aug 14, 2006 | 9.433 | 9.529 | 9.288 | 9.288 | 32,988,732 | +0.00(+0.00%) |
Aug 11, 2006 | 9.591 | 9.595 | 9.219 | 9.288 | 39,741,148 | -0.25(-2.58%) |
Aug 10, 2006 | 9.403 | 9.575 | 9.380 | 9.533 | 23,379,908 | +0.10(+1.02%) |
Aug 09, 2006 | 9.787 | 9.833 | 9.407 | 9.437 | 47,768,836 | -0.21(-2.23%) |
Aug 08, 2006 | 9.276 | 9.698 | 9.253 | 9.652 | 65,627,416 | +0.40(+4.27%) |
Aug 07, 2006 | 9.288 | 9.353 | 9.165 | 9.257 | 26,354,684 | -0.03(-0.33%) |
Aug 04, 2006 | 9.422 | 9.702 | 9.222 | 9.288 | 51,984,228 | +0.05(+0.54%) |
Aug 03, 2006 | 8.785 | 9.387 | 8.762 | 9.238 | 58,808,884 | +0.41(+4.70%) |
Aug 02, 2006 | 9.096 | 9.126 | 8.773 | 8.823 | 65,662,108 | -0.25(-2.79%) |