Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.35 | 12.38 | 12.05 | 12.27 | 29,968,160 | -0.04(-0.34%) |
Oct 30, 2006 | 12.27 | 12.60 | 12.23 | 12.31 | 37,288,608 | +0.06(+0.53%) |
Oct 27, 2006 | 12.48 | 12.74 | 12.16 | 12.25 | 37,314,576 | -0.27(-2.17%) |
Oct 26, 2006 | 12.26 | 12.62 | 12.22 | 12.52 | 40,687,180 | +0.27(+2.18%) |
Oct 25, 2006 | 11.96 | 12.29 | 11.96 | 12.25 | 39,489,272 | +0.30(+2.52%) |
Oct 24, 2006 | 12.13 | 12.37 | 11.90 | 11.95 | 47,558,172 | -0.17(-1.42%) |
Oct 23, 2006 | 11.53 | 12.20 | 11.52 | 12.12 | 60,960,124 | +0.48(+4.10%) |
Oct 20, 2006 | 11.67 | 11.82 | 11.46 | 11.64 | 41,029,132 | +0.00(+0.00%) |
Oct 19, 2006 | 11.12 | 11.71 | 11.09 | 11.64 | 92,472,032 | +0.76(+7.02%) |
Oct 18, 2006 | 11.12 | 11.21 | 10.81 | 10.88 | 65,061,520 | -0.11(-1.01%) |
Oct 17, 2006 | 11.05 | 11.12 | 10.88 | 10.99 | 48,827,976 | -0.14(-1.27%) |
Oct 16, 2006 | 11.35 | 11.38 | 11.11 | 11.13 | 35,373,188 | -0.23(-2.02%) |
Oct 13, 2006 | 11.36 | 11.48 | 11.22 | 11.36 | 26,375,222 | +0.03(+0.24%) |
Oct 12, 2006 | 11.16 | 11.36 | 11.06 | 11.33 | 25,697,594 | +0.22(+1.99%) |
Oct 11, 2006 | 11.30 | 11.31 | 10.97 | 11.11 | 23,140,732 | -0.18(-1.62%) |
Oct 10, 2006 | 11.34 | 11.34 | 11.11 | 11.30 | 31,300,782 | +0.03(+0.31%) |
Oct 09, 2006 | 11.27 | 11.44 | 11.21 | 11.26 | 26,899,754 | +0.04(+0.34%) |
Oct 06, 2006 | 11.51 | 11.55 | 11.22 | 11.22 | 44,846,828 | -0.41(-3.51%) |
Oct 05, 2006 | 11.46 | 11.67 | 11.40 | 11.63 | 53,855,668 | +0.21(+1.87%) |
Oct 04, 2006 | 10.85 | 11.44 | 10.83 | 11.42 | 80,456,584 | +0.66(+6.10%) |
Oct 03, 2006 | 10.51 | 10.86 | 10.31 | 10.76 | 37,995,108 | +0.27(+2.58%) |
Oct 02, 2006 | 10.85 | 10.86 | 10.46 | 10.49 | 33,201,286 | -0.34(-3.14%) |
Sep 29, 2006 | 10.83 | 10.98 | 10.68 | 10.83 | 50,550,372 | -0.02(-0.18%) |
Sep 28, 2006 | 10.41 | 10.85 | 10.32 | 10.85 | 57,474,664 | +0.49(+4.76%) |
Sep 27, 2006 | 10.55 | 10.57 | 10.17 | 10.36 | 39,047,952 | -0.21(-1.99%) |
Sep 26, 2006 | 10.32 | 10.58 | 10.28 | 10.57 | 58,520,660 | +0.55(+5.53%) |
Sep 25, 2006 | 10.01 | 10.04 | 9.853 | 10.01 | 35,781,412 | +0.04(+0.42%) |
Sep 22, 2006 | 9.960 | 10.11 | 9.899 | 9.971 | 35,325,300 | +0.01(+0.12%) |
Sep 21, 2006 | 10.02 | 10.14 | 9.914 | 9.960 | 40,041,196 | -0.02(-0.23%) |
Sep 20, 2006 | 10.01 | 10.02 | 9.769 | 9.983 | 48,422,516 | +0.07(+0.73%) |
Sep 19, 2006 | 10.31 | 10.35 | 9.738 | 9.910 | 72,384,256 | -0.34(-3.32%) |
Sep 18, 2006 | 10.61 | 10.68 | 10.12 | 10.25 | 45,772,400 | -0.39(-3.63%) |
Sep 15, 2006 | 10.82 | 10.85 | 10.52 | 10.64 | 75,846,720 | -0.08(-0.71%) |
Sep 14, 2006 | 10.71 | 10.88 | 10.54 | 10.71 | 29,792,542 | +0.02(+0.18%) |
Sep 13, 2006 | 10.87 | 10.92 | 10.62 | 10.69 | 42,285,172 | -0.17(-1.58%) |
Sep 12, 2006 | 10.71 | 10.95 | 10.64 | 10.86 | 39,600,116 | +0.14(+1.32%) |
Sep 11, 2006 | 10.72 | 10.83 | 10.61 | 10.72 | 38,102,984 | -0.16(-1.51%) |
Sep 08, 2006 | 10.58 | 10.95 | 10.55 | 10.89 | 53,141,564 | +0.37(+3.56%) |
Sep 07, 2006 | 10.70 | 10.75 | 10.50 | 10.51 | 55,654,652 | -0.26(-2.41%) |
Sep 06, 2006 | 10.87 | 10.99 | 10.72 | 10.77 | 46,574,624 | -0.18(-1.64%) |
Sep 05, 2006 | 10.66 | 11.07 | 10.65 | 10.95 | 51,484,800 | +0.20(+1.88%) |
Sep 01, 2006 | 10.64 | 10.80 | 10.61 | 10.75 | 45,404,600 | +0.13(+1.19%) |
Aug 31, 2006 | 10.89 | 10.91 | 10.31 | 10.62 | 79,184,928 | -0.24(-2.21%) |
Aug 30, 2006 | 10.44 | 10.90 | 10.31 | 10.86 | 75,098,072 | +0.49(+4.71%) |
Aug 29, 2006 | 9.925 | 10.48 | 9.796 | 10.38 | 69,974,888 | +0.53(+5.35%) |
Aug 28, 2006 | 9.922 | 9.986 | 9.792 | 9.849 | 46,801,860 | +0.19(+1.94%) |
Aug 25, 2006 | 9.796 | 9.849 | 9.643 | 9.662 | 37,527,116 | -0.18(-1.87%) |
Aug 24, 2006 | 10.08 | 10.14 | 9.784 | 9.845 | 54,652,100 | -0.47(-4.52%) |
Aug 23, 2006 | 10.48 | 10.61 | 10.22 | 10.31 | 31,646,176 | -0.16(-1.53%) |
Aug 22, 2006 | 10.25 | 10.65 | 10.21 | 10.47 | 54,308,720 | +0.26(+2.54%) |
Aug 21, 2006 | 10.35 | 10.39 | 10.16 | 10.21 | 36,756,016 | -0.19(-1.87%) |
Aug 18, 2006 | 10.57 | 10.59 | 10.28 | 10.41 | 48,391,880 | -0.16(-1.52%) |
Aug 17, 2006 | 9.872 | 10.60 | 9.830 | 10.57 | 95,601,408 | +0.71(+7.17%) |
Aug 16, 2006 | 9.578 | 9.899 | 9.547 | 9.860 | 55,306,284 | +0.34(+3.57%) |
Aug 15, 2006 | 9.391 | 9.536 | 9.078 | 9.521 | 59,184,964 | +0.28(+3.02%) |
Aug 14, 2006 | 9.387 | 9.482 | 9.242 | 9.242 | 33,152,138 | +0.00(+0.00%) |
Aug 11, 2006 | 9.543 | 9.547 | 9.173 | 9.242 | 39,938,000 | -0.24(-2.58%) |
Aug 10, 2006 | 9.356 | 9.528 | 9.333 | 9.486 | 23,495,718 | +0.10(+1.02%) |
Aug 09, 2006 | 9.738 | 9.784 | 9.360 | 9.391 | 48,005,456 | -0.21(-2.23%) |
Aug 08, 2006 | 9.230 | 9.650 | 9.207 | 9.605 | 65,952,496 | +0.39(+4.27%) |
Aug 07, 2006 | 9.242 | 9.307 | 9.120 | 9.211 | 26,485,230 | -0.03(-0.33%) |
Aug 04, 2006 | 9.375 | 9.654 | 9.177 | 9.242 | 52,241,724 | +0.05(+0.54%) |
Aug 03, 2006 | 8.742 | 9.341 | 8.719 | 9.192 | 59,100,188 | +0.41(+4.70%) |
Aug 02, 2006 | 9.051 | 9.081 | 8.730 | 8.780 | 65,987,360 | -0.25(-2.79%) |