Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.35 | 12.38 | 12.06 | 12.27 | 29,958,478 | -0.04(-0.34%) |
Oct 30, 2006 | 12.27 | 12.60 | 12.24 | 12.32 | 37,276,560 | +0.06(+0.53%) |
Oct 27, 2006 | 12.48 | 12.75 | 12.16 | 12.25 | 37,302,520 | -0.27(-2.17%) |
Oct 26, 2006 | 12.26 | 12.63 | 12.22 | 12.52 | 40,674,036 | +0.27(+2.18%) |
Oct 25, 2006 | 11.97 | 12.30 | 11.97 | 12.26 | 39,476,516 | +0.30(+2.52%) |
Oct 24, 2006 | 12.13 | 12.38 | 11.90 | 11.95 | 47,542,808 | -0.17(-1.42%) |
Oct 23, 2006 | 11.53 | 12.21 | 11.52 | 12.13 | 60,940,432 | +0.48(+4.10%) |
Oct 20, 2006 | 11.67 | 11.82 | 11.47 | 11.65 | 41,015,876 | +0.00(+0.00%) |
Oct 19, 2006 | 11.13 | 11.71 | 11.09 | 11.65 | 92,442,160 | +0.76(+7.02%) |
Oct 18, 2006 | 11.12 | 11.21 | 10.81 | 10.88 | 65,040,500 | -0.11(-1.01%) |
Oct 17, 2006 | 11.06 | 11.12 | 10.89 | 10.99 | 48,812,200 | -0.14(-1.27%) |
Oct 16, 2006 | 11.35 | 11.39 | 11.12 | 11.14 | 35,361,760 | -0.23(-2.02%) |
Oct 13, 2006 | 11.36 | 11.48 | 11.22 | 11.37 | 26,366,702 | +0.03(+0.24%) |
Oct 12, 2006 | 11.17 | 11.37 | 11.06 | 11.34 | 25,689,292 | +0.22(+1.99%) |
Oct 11, 2006 | 11.31 | 11.31 | 10.97 | 11.12 | 23,133,256 | -0.18(-1.62%) |
Oct 10, 2006 | 11.34 | 11.34 | 11.11 | 11.30 | 31,290,670 | +0.03(+0.30%) |
Oct 09, 2006 | 11.27 | 11.45 | 11.21 | 11.27 | 26,891,064 | +0.04(+0.34%) |
Oct 06, 2006 | 11.52 | 11.55 | 11.22 | 11.23 | 44,832,340 | -0.41(-3.51%) |
Oct 05, 2006 | 11.46 | 11.68 | 11.40 | 11.64 | 53,838,268 | +0.21(+1.87%) |
Oct 04, 2006 | 10.86 | 11.44 | 10.83 | 11.42 | 80,430,592 | +0.66(+6.10%) |
Oct 03, 2006 | 10.51 | 10.86 | 10.31 | 10.77 | 37,982,836 | +0.27(+2.58%) |
Oct 02, 2006 | 10.85 | 10.86 | 10.46 | 10.49 | 33,190,560 | -0.34(-3.14%) |
Sep 29, 2006 | 10.83 | 10.99 | 10.69 | 10.83 | 50,534,040 | -0.02(-0.18%) |
Sep 28, 2006 | 10.41 | 10.85 | 10.32 | 10.85 | 57,456,096 | +0.49(+4.76%) |
Sep 27, 2006 | 10.55 | 10.57 | 10.18 | 10.36 | 39,035,336 | -0.21(-1.99%) |
Sep 26, 2006 | 10.33 | 10.58 | 10.28 | 10.57 | 58,501,752 | +0.55(+5.53%) |
Sep 25, 2006 | 10.02 | 10.05 | 9.856 | 10.02 | 35,769,852 | +0.04(+0.42%) |
Sep 22, 2006 | 9.963 | 10.12 | 9.902 | 9.974 | 35,313,888 | +0.01(+0.12%) |
Sep 21, 2006 | 10.02 | 10.14 | 9.917 | 9.963 | 40,028,260 | -0.02(-0.23%) |
Sep 20, 2006 | 10.01 | 10.02 | 9.772 | 9.986 | 48,406,872 | +0.07(+0.73%) |
Sep 19, 2006 | 10.31 | 10.35 | 9.741 | 9.913 | 72,360,872 | -0.34(-3.32%) |
Sep 18, 2006 | 10.62 | 10.69 | 10.12 | 10.25 | 45,757,612 | -0.39(-3.63%) |
Sep 15, 2006 | 10.83 | 10.85 | 10.52 | 10.64 | 75,822,224 | -0.08(-0.71%) |
Sep 14, 2006 | 10.71 | 10.88 | 10.54 | 10.72 | 29,782,918 | +0.02(+0.18%) |
Sep 13, 2006 | 10.87 | 10.93 | 10.62 | 10.70 | 42,271,512 | -0.17(-1.58%) |
Sep 12, 2006 | 10.71 | 10.96 | 10.64 | 10.87 | 39,587,324 | +0.14(+1.32%) |
Sep 11, 2006 | 10.72 | 10.83 | 10.61 | 10.73 | 38,090,676 | -0.16(-1.51%) |
Sep 08, 2006 | 10.59 | 10.95 | 10.55 | 10.89 | 53,124,396 | +0.37(+3.56%) |
Sep 07, 2006 | 10.70 | 10.75 | 10.50 | 10.52 | 55,636,676 | -0.26(-2.41%) |
Sep 06, 2006 | 10.87 | 10.99 | 10.72 | 10.78 | 46,559,580 | -0.18(-1.64%) |
Sep 05, 2006 | 10.67 | 11.07 | 10.66 | 10.96 | 51,468,168 | +0.20(+1.88%) |
Sep 01, 2006 | 10.64 | 10.80 | 10.61 | 10.75 | 45,389,932 | +0.13(+1.19%) |
Aug 31, 2006 | 10.90 | 10.91 | 10.31 | 10.63 | 79,159,344 | -0.24(-2.21%) |
Aug 30, 2006 | 10.45 | 10.90 | 10.32 | 10.87 | 75,073,808 | +0.49(+4.71%) |
Aug 29, 2006 | 9.929 | 10.48 | 9.799 | 10.38 | 69,952,288 | +0.53(+5.35%) |
Aug 28, 2006 | 9.925 | 9.990 | 9.795 | 9.852 | 46,786,740 | +0.19(+1.94%) |
Aug 25, 2006 | 9.799 | 9.852 | 9.646 | 9.665 | 37,514,992 | -0.18(-1.87%) |
Aug 24, 2006 | 10.08 | 10.14 | 9.787 | 9.848 | 54,634,444 | -0.47(-4.52%) |
Aug 23, 2006 | 10.49 | 10.61 | 10.22 | 10.31 | 31,635,952 | -0.16(-1.53%) |
Aug 22, 2006 | 10.26 | 10.66 | 10.22 | 10.47 | 54,291,176 | +0.26(+2.54%) |
Aug 21, 2006 | 10.35 | 10.39 | 10.16 | 10.22 | 36,744,140 | -0.19(-1.87%) |
Aug 18, 2006 | 10.57 | 10.60 | 10.28 | 10.41 | 48,376,244 | -0.16(-1.52%) |
Aug 17, 2006 | 9.875 | 10.60 | 9.833 | 10.57 | 95,570,520 | +0.71(+7.17%) |
Aug 16, 2006 | 9.581 | 9.902 | 9.550 | 9.864 | 55,288,416 | +0.34(+3.57%) |
Aug 15, 2006 | 9.394 | 9.539 | 9.081 | 9.524 | 59,165,844 | +0.28(+3.02%) |
Aug 14, 2006 | 9.390 | 9.485 | 9.245 | 9.245 | 33,141,428 | +0.00(+0.00%) |
Aug 11, 2006 | 9.547 | 9.550 | 9.176 | 9.245 | 39,925,100 | -0.24(-2.58%) |
Aug 10, 2006 | 9.359 | 9.531 | 9.336 | 9.489 | 23,488,128 | +0.10(+1.02%) |
Aug 09, 2006 | 9.741 | 9.787 | 9.363 | 9.394 | 47,989,948 | -0.21(-2.23%) |
Aug 08, 2006 | 9.233 | 9.654 | 9.210 | 9.608 | 65,931,192 | +0.39(+4.27%) |
Aug 07, 2006 | 9.245 | 9.310 | 9.123 | 9.214 | 26,476,674 | -0.03(-0.33%) |
Aug 04, 2006 | 9.378 | 9.657 | 9.180 | 9.245 | 52,224,848 | +0.05(+0.54%) |
Aug 03, 2006 | 8.744 | 9.344 | 8.721 | 9.195 | 59,081,096 | +0.41(+4.70%) |
Aug 02, 2006 | 9.054 | 9.084 | 8.733 | 8.783 | 65,966,044 | -0.25(-2.79%) |