Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.35 | 12.40 | 12.32 | 12.37 | 19,609,428 | -0.02(-0.20%) |
Oct 30, 2006 | 12.26 | 12.45 | 12.25 | 12.40 | 22,785,616 | +0.14(+1.12%) |
Oct 27, 2006 | 12.41 | 12.42 | 12.24 | 12.26 | 17,214,832 | +0.00(+0.00%) |
Oct 26, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 24,909,610 | +0.18(+1.49%) |
Oct 25, 2006 | 11.98 | 12.10 | 11.95 | 12.08 | 22,427,760 | +0.01(+0.05%) |
Oct 24, 2006 | 12.02 | 12.09 | 11.96 | 12.07 | 19,543,706 | -0.10(-0.82%) |
Oct 23, 2006 | 12.09 | 12.22 | 12.05 | 12.17 | 16,810,858 | +0.11(+0.88%) |
Oct 20, 2006 | 12.12 | 12.14 | 12.04 | 12.07 | 18,825,262 | +0.02(+0.21%) |
Oct 19, 2006 | 11.86 | 12.09 | 11.86 | 12.04 | 63,448,748 | -0.32(-2.62%) |
Oct 18, 2006 | 12.42 | 12.60 | 12.19 | 12.37 | 45,186,220 | -0.01(-0.05%) |
Oct 17, 2006 | 12.46 | 12.46 | 12.27 | 12.37 | 28,761,982 | -0.24(-1.88%) |
Oct 16, 2006 | 12.55 | 12.65 | 12.46 | 12.61 | 20,046,824 | +0.04(+0.30%) |
Oct 13, 2006 | 12.58 | 12.61 | 12.48 | 12.57 | 13,130,103 | -0.10(-0.79%) |
Oct 12, 2006 | 12.54 | 12.72 | 12.50 | 12.67 | 16,540,900 | +0.16(+1.24%) |
Oct 11, 2006 | 12.37 | 12.62 | 12.35 | 12.51 | 21,259,548 | +0.18(+1.46%) |
Oct 10, 2006 | 12.25 | 12.34 | 12.23 | 12.33 | 14,534,369 | +0.17(+1.38%) |
Oct 09, 2006 | 12.07 | 12.19 | 12.04 | 12.17 | 15,008,243 | +0.05(+0.41%) |
Oct 06, 2006 | 12.03 | 12.16 | 12.03 | 12.12 | 10,205,714 | -0.05(-0.41%) |
Oct 05, 2006 | 12.19 | 12.20 | 12.02 | 12.17 | 23,785,748 | -0.10(-0.81%) |
Oct 04, 2006 | 12.09 | 12.28 | 12.07 | 12.27 | 25,319,370 | +0.01(+0.10%) |
Oct 03, 2006 | 12.10 | 12.32 | 12.07 | 12.25 | 12,400,251 | +0.05(+0.41%) |
Oct 02, 2006 | 12.16 | 12.30 | 12.16 | 12.20 | 10,251,832 | -0.05(-0.41%) |
Sep 29, 2006 | 12.27 | 12.39 | 12.23 | 12.25 | 17,319,602 | -0.13(-1.06%) |
Sep 28, 2006 | 12.45 | 12.50 | 12.33 | 12.38 | 22,658,672 | +0.11(+0.86%) |
Sep 27, 2006 | 12.22 | 12.42 | 12.19 | 12.28 | 19,728,820 | +0.11(+0.92%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.10 | 12.17 | 18,901,268 | -0.06(-0.51%) |
Sep 25, 2006 | 12.01 | 12.29 | 11.97 | 12.23 | 17,333,582 | +0.16(+1.34%) |
Sep 22, 2006 | 12.12 | 12.15 | 12.02 | 12.07 | 12,257,559 | +0.01(+0.10%) |
Sep 21, 2006 | 12.09 | 12.16 | 11.97 | 12.05 | 19,233,092 | +0.16(+1.31%) |
Sep 20, 2006 | 11.80 | 11.93 | 11.79 | 11.90 | 14,851,731 | +0.17(+1.49%) |
Sep 19, 2006 | 11.77 | 11.79 | 11.59 | 11.72 | 13,531,024 | -0.04(-0.37%) |
Sep 18, 2006 | 11.78 | 11.82 | 11.64 | 11.77 | 25,719,004 | -0.12(-1.05%) |
Sep 15, 2006 | 12.02 | 12.02 | 11.86 | 11.89 | 19,486,338 | -0.18(-1.50%) |
Sep 14, 2006 | 12.08 | 12.20 | 11.99 | 12.07 | 19,600,590 | -0.34(-2.76%) |
Sep 13, 2006 | 12.27 | 12.43 | 12.23 | 12.42 | 19,846,926 | +0.09(+0.71%) |
Sep 12, 2006 | 12.14 | 12.35 | 12.14 | 12.33 | 27,632,656 | +0.32(+2.70%) |
Sep 11, 2006 | 11.92 | 12.09 | 11.82 | 12.00 | 15,334,764 | +0.00(+0.00%) |
Sep 08, 2006 | 11.77 | 12.01 | 11.81 | 12.00 | 17,639,374 | +0.02(+0.16%) |
Sep 07, 2006 | 11.99 | 12.14 | 11.94 | 11.99 | 16,061,402 | -0.14(-1.18%) |
Sep 06, 2006 | 12.31 | 12.31 | 12.10 | 12.13 | 26,501,402 | -0.52(-4.08%) |
Sep 05, 2006 | 12.58 | 12.67 | 12.49 | 12.65 | 14,763,191 | -0.21(-1.60%) |
Sep 01, 2006 | 12.84 | 12.96 | 12.71 | 12.85 | 13,421,112 | -0.14(-1.10%) |
Aug 31, 2006 | 13.07 | 13.08 | 12.91 | 12.99 | 11,917,701 | -0.02(-0.19%) |
Aug 30, 2006 | 13.21 | 13.22 | 13.00 | 13.02 | 18,576,514 | -0.10(-0.76%) |
Aug 29, 2006 | 13.13 | 13.14 | 12.88 | 13.12 | 20,807,850 | +0.06(+0.48%) |
Aug 28, 2006 | 12.96 | 13.13 | 12.93 | 13.06 | 6,148,785 | +0.21(+1.65%) |
Aug 25, 2006 | 12.84 | 12.90 | 12.81 | 12.84 | 6,895,992 | -0.16(-1.24%) |
Aug 24, 2006 | 12.99 | 13.01 | 12.86 | 13.01 | 8,002,500 | -0.06(-0.43%) |
Aug 23, 2006 | 13.23 | 13.26 | 12.98 | 13.06 | 11,700,448 | -0.26(-1.96%) |
Aug 22, 2006 | 13.23 | 13.40 | 13.21 | 13.32 | 5,911,447 | +0.06(+0.42%) |
Aug 21, 2006 | 13.26 | 13.31 | 13.22 | 13.27 | 5,218,714 | -0.02(-0.14%) |
Aug 18, 2006 | 13.24 | 13.29 | 13.11 | 13.29 | 5,301,469 | +0.04(+0.28%) |
Aug 17, 2006 | 13.30 | 13.44 | 13.14 | 13.25 | 9,002,310 | -0.03(-0.23%) |
Aug 16, 2006 | 13.06 | 13.32 | 13.06 | 13.28 | 15,115,905 | +0.38(+2.94%) |
Aug 15, 2006 | 12.60 | 12.93 | 12.60 | 12.90 | 17,801,830 | +0.55(+4.43%) |
Aug 14, 2006 | 12.27 | 12.48 | 12.27 | 12.35 | 6,597,591 | +0.14(+1.12%) |
Aug 11, 2006 | 12.22 | 12.26 | 12.14 | 12.22 | 8,074,167 | -0.20(-1.60%) |
Aug 10, 2006 | 12.32 | 12.45 | 12.25 | 12.42 | 9,904,100 | +0.06(+0.50%) |
Aug 09, 2006 | 12.43 | 12.57 | 12.35 | 12.35 | 14,264,571 | +0.24(+2.00%) |
Aug 08, 2006 | 12.14 | 12.27 | 12.05 | 12.11 | 8,837,282 | -0.06(-0.51%) |
Aug 07, 2006 | 12.12 | 12.19 | 12.07 | 12.17 | 5,454,124 | -0.04(-0.36%) |
Aug 04, 2006 | 12.40 | 12.45 | 12.17 | 12.22 | 7,914,442 | -0.01(-0.05%) |
Aug 03, 2006 | 12.03 | 12.26 | 12.00 | 12.22 | 8,667,915 | +0.05(+0.41%) |
Aug 02, 2006 | 12.11 | 12.26 | 12.08 | 12.17 | 10,134,207 | -0.01(-0.10%) |