Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.51 | 12.55 | 12.47 | 12.53 | 19,369,284 | -0.03(-0.20%) |
Oct 30, 2006 | 12.41 | 12.60 | 12.41 | 12.55 | 22,506,576 | +0.14(+1.12%) |
Oct 27, 2006 | 12.56 | 12.57 | 12.39 | 12.41 | 17,004,014 | +0.00(+0.00%) |
Oct 26, 2006 | 12.47 | 12.47 | 12.32 | 12.41 | 24,604,560 | +0.18(+1.49%) |
Oct 25, 2006 | 12.13 | 12.25 | 12.10 | 12.23 | 22,153,104 | +0.01(+0.05%) |
Oct 24, 2006 | 12.17 | 12.24 | 12.11 | 12.22 | 19,304,366 | -0.10(-0.82%) |
Oct 23, 2006 | 12.24 | 12.37 | 12.20 | 12.32 | 16,604,987 | +0.11(+0.88%) |
Oct 20, 2006 | 12.27 | 12.29 | 12.19 | 12.22 | 18,594,722 | +0.03(+0.21%) |
Oct 19, 2006 | 12.01 | 12.24 | 12.00 | 12.19 | 62,671,736 | -0.33(-2.62%) |
Oct 18, 2006 | 12.57 | 12.75 | 12.34 | 12.52 | 44,632,856 | -0.01(-0.05%) |
Oct 17, 2006 | 12.61 | 12.62 | 12.42 | 12.53 | 28,409,754 | -0.24(-1.88%) |
Oct 16, 2006 | 12.70 | 12.80 | 12.62 | 12.76 | 19,801,324 | +0.04(+0.30%) |
Oct 13, 2006 | 12.73 | 12.76 | 12.64 | 12.73 | 12,969,308 | -0.10(-0.79%) |
Oct 12, 2006 | 12.70 | 12.88 | 12.65 | 12.83 | 16,338,335 | +0.16(+1.24%) |
Oct 11, 2006 | 12.52 | 12.78 | 12.51 | 12.67 | 20,999,198 | +0.18(+1.46%) |
Oct 10, 2006 | 12.40 | 12.49 | 12.39 | 12.49 | 14,356,377 | +0.17(+1.38%) |
Oct 09, 2006 | 12.22 | 12.34 | 12.18 | 12.32 | 14,824,447 | +0.05(+0.41%) |
Oct 06, 2006 | 12.18 | 12.31 | 12.18 | 12.27 | 10,080,732 | -0.05(-0.41%) |
Oct 05, 2006 | 12.34 | 12.35 | 12.17 | 12.32 | 23,494,460 | -0.10(-0.81%) |
Oct 04, 2006 | 12.24 | 12.43 | 12.22 | 12.42 | 25,009,300 | +0.01(+0.10%) |
Oct 03, 2006 | 12.25 | 12.47 | 12.22 | 12.41 | 12,248,394 | +0.05(+0.41%) |
Oct 02, 2006 | 12.31 | 12.45 | 12.31 | 12.36 | 10,126,285 | -0.05(-0.41%) |
Sep 29, 2006 | 12.42 | 12.54 | 12.38 | 12.41 | 17,107,500 | -0.13(-1.06%) |
Sep 28, 2006 | 12.61 | 12.66 | 12.48 | 12.54 | 22,381,186 | +0.11(+0.86%) |
Sep 27, 2006 | 12.37 | 12.58 | 12.34 | 12.43 | 19,487,214 | +0.11(+0.92%) |
Sep 26, 2006 | 12.30 | 12.39 | 12.25 | 12.32 | 18,669,798 | -0.06(-0.51%) |
Sep 25, 2006 | 12.16 | 12.44 | 12.12 | 12.38 | 17,121,308 | +0.16(+1.34%) |
Sep 22, 2006 | 12.27 | 12.30 | 12.17 | 12.22 | 12,107,449 | +0.01(+0.10%) |
Sep 21, 2006 | 12.24 | 12.31 | 12.12 | 12.20 | 18,997,558 | +0.16(+1.31%) |
Sep 20, 2006 | 11.95 | 12.08 | 11.93 | 12.05 | 14,669,852 | +0.18(+1.49%) |
Sep 19, 2006 | 11.92 | 11.93 | 11.73 | 11.87 | 13,365,319 | -0.04(-0.37%) |
Sep 18, 2006 | 11.93 | 11.97 | 11.79 | 11.91 | 25,404,042 | -0.13(-1.05%) |
Sep 15, 2006 | 12.17 | 12.17 | 12.00 | 12.04 | 19,247,704 | -0.18(-1.50%) |
Sep 14, 2006 | 12.23 | 12.35 | 12.14 | 12.22 | 19,360,554 | -0.35(-2.76%) |
Sep 13, 2006 | 12.42 | 12.59 | 12.39 | 12.57 | 19,603,874 | +0.09(+0.71%) |
Sep 12, 2006 | 12.29 | 12.51 | 12.29 | 12.48 | 27,294,258 | +0.33(+2.70%) |
Sep 11, 2006 | 12.07 | 12.24 | 11.96 | 12.15 | 15,146,970 | +0.00(+0.00%) |
Sep 08, 2006 | 11.92 | 12.16 | 11.96 | 12.15 | 17,423,356 | +0.02(+0.16%) |
Sep 07, 2006 | 12.14 | 12.29 | 12.08 | 12.13 | 15,864,709 | -0.15(-1.18%) |
Sep 06, 2006 | 12.46 | 12.46 | 12.25 | 12.28 | 26,176,858 | -0.52(-4.08%) |
Sep 05, 2006 | 12.73 | 12.83 | 12.64 | 12.80 | 14,582,397 | -0.21(-1.60%) |
Sep 01, 2006 | 13.00 | 13.12 | 12.87 | 13.01 | 13,256,753 | -0.14(-1.10%) |
Aug 31, 2006 | 13.24 | 13.24 | 13.07 | 13.16 | 11,771,753 | -0.03(-0.19%) |
Aug 30, 2006 | 13.38 | 13.38 | 13.16 | 13.18 | 18,349,022 | -0.10(-0.76%) |
Aug 29, 2006 | 13.29 | 13.31 | 13.04 | 13.28 | 20,553,030 | +0.06(+0.48%) |
Aug 28, 2006 | 13.12 | 13.29 | 13.09 | 13.22 | 6,073,485 | +0.21(+1.65%) |
Aug 25, 2006 | 13.00 | 13.06 | 12.97 | 13.00 | 6,811,541 | -0.16(-1.24%) |
Aug 24, 2006 | 13.15 | 13.17 | 13.02 | 13.17 | 7,904,499 | -0.06(-0.43%) |
Aug 23, 2006 | 13.39 | 13.43 | 13.14 | 13.22 | 11,557,161 | -0.26(-1.96%) |
Aug 22, 2006 | 13.39 | 13.57 | 13.38 | 13.49 | 5,839,053 | +0.06(+0.42%) |
Aug 21, 2006 | 13.43 | 13.48 | 13.39 | 13.43 | 5,154,804 | -0.02(-0.14%) |
Aug 18, 2006 | 13.40 | 13.45 | 13.27 | 13.45 | 5,236,546 | +0.04(+0.28%) |
Aug 17, 2006 | 13.46 | 13.61 | 13.31 | 13.41 | 8,892,065 | -0.03(-0.23%) |
Aug 16, 2006 | 13.22 | 13.49 | 13.22 | 13.44 | 14,930,791 | +0.38(+2.94%) |
Aug 15, 2006 | 12.75 | 13.09 | 12.75 | 13.06 | 17,583,824 | +0.55(+4.43%) |
Aug 14, 2006 | 12.42 | 12.64 | 12.42 | 12.51 | 6,516,795 | +0.14(+1.12%) |
Aug 11, 2006 | 12.37 | 12.41 | 12.29 | 12.37 | 7,975,289 | -0.20(-1.60%) |
Aug 10, 2006 | 12.47 | 12.60 | 12.41 | 12.57 | 9,782,811 | +0.06(+0.50%) |
Aug 09, 2006 | 12.59 | 12.73 | 12.50 | 12.51 | 14,089,883 | +0.25(+2.00%) |
Aug 08, 2006 | 12.29 | 12.42 | 12.20 | 12.26 | 8,729,058 | -0.06(-0.51%) |
Aug 07, 2006 | 12.27 | 12.34 | 12.22 | 12.32 | 5,387,331 | -0.04(-0.36%) |
Aug 04, 2006 | 12.56 | 12.60 | 12.32 | 12.37 | 7,817,519 | -0.01(-0.05%) |
Aug 03, 2006 | 12.18 | 12.41 | 12.15 | 12.37 | 8,561,765 | +0.05(+0.41%) |
Aug 02, 2006 | 12.26 | 12.41 | 12.23 | 12.32 | 10,010,101 | -0.01(-0.10%) |