Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.97 | 14.02 | 13.87 | 13.97 | 84,801,208 | +0.05(+0.38%) |
Oct 30, 2006 | 13.76 | 13.96 | 13.72 | 13.91 | 63,236,976 | +0.10(+0.76%) |
Oct 27, 2006 | 14.19 | 14.25 | 13.68 | 13.81 | 152,658,800 | -0.44(-3.08%) |
Oct 26, 2006 | 14.23 | 14.29 | 14.14 | 14.25 | 67,308,112 | +0.03(+0.23%) |
Oct 25, 2006 | 14.10 | 14.29 | 14.09 | 14.21 | 81,479,320 | +0.07(+0.46%) |
Oct 24, 2006 | 14.04 | 14.29 | 14.04 | 14.15 | 96,024,256 | +0.11(+0.79%) |
Oct 23, 2006 | 13.93 | 14.14 | 13.82 | 14.04 | 81,150,672 | +0.08(+0.56%) |
Oct 20, 2006 | 13.85 | 14.04 | 13.78 | 13.96 | 93,441,480 | +0.20(+1.43%) |
Oct 19, 2006 | 13.74 | 13.87 | 13.50 | 13.76 | 112,610,848 | -0.05(-0.38%) |
Oct 18, 2006 | 14.14 | 14.16 | 13.76 | 13.82 | 175,749,632 | +0.14(+1.00%) |
Oct 17, 2006 | 13.87 | 13.89 | 13.63 | 13.68 | 180,300,400 | -0.46(-3.29%) |
Oct 16, 2006 | 14.35 | 14.42 | 14.11 | 14.14 | 143,074,384 | +0.01(+0.05%) |
Oct 13, 2006 | 14.01 | 14.30 | 13.99 | 14.14 | 120,628,408 | +0.07(+0.51%) |
Oct 12, 2006 | 13.82 | 14.10 | 13.71 | 14.06 | 125,207,896 | +0.39(+2.87%) |
Oct 11, 2006 | 13.59 | 13.93 | 13.57 | 13.67 | 163,293,440 | +0.00(+0.00%) |
Oct 10, 2006 | 13.44 | 13.76 | 13.36 | 13.67 | 113,046,352 | +0.18(+1.31%) |
Oct 09, 2006 | 13.43 | 13.61 | 13.39 | 13.49 | 71,023,792 | -0.01(-0.05%) |
Oct 06, 2006 | 13.49 | 13.55 | 13.36 | 13.50 | 97,114,600 | -0.10(-0.72%) |
Oct 05, 2006 | 13.61 | 13.73 | 13.52 | 13.60 | 82,081,304 | -0.03(-0.19%) |
Oct 04, 2006 | 13.42 | 13.66 | 13.41 | 13.63 | 121,441,120 | +0.16(+1.22%) |
Oct 03, 2006 | 13.35 | 13.61 | 13.20 | 13.46 | 123,110,224 | +0.09(+0.64%) |
Oct 02, 2006 | 13.46 | 13.58 | 13.35 | 13.38 | 79,031,784 | -0.09(-0.63%) |
Sep 29, 2006 | 13.68 | 13.71 | 13.43 | 13.46 | 112,015,416 | -0.13(-0.96%) |
Sep 28, 2006 | 13.39 | 13.63 | 13.38 | 13.59 | 149,835,568 | +0.25(+1.86%) |
Sep 27, 2006 | 13.12 | 13.58 | 13.12 | 13.34 | 201,549,360 | +0.28(+2.15%) |
Sep 26, 2006 | 12.69 | 13.08 | 12.64 | 13.06 | 146,700,784 | +0.36(+2.83%) |
Sep 25, 2006 | 12.54 | 12.77 | 12.45 | 12.70 | 85,508,440 | +0.22(+1.78%) |
Sep 22, 2006 | 12.55 | 12.67 | 12.45 | 12.48 | 74,522,944 | -0.08(-0.63%) |
Sep 21, 2006 | 12.73 | 12.87 | 12.53 | 12.56 | 90,330,472 | -0.20(-1.54%) |
Sep 20, 2006 | 12.77 | 12.89 | 12.72 | 12.76 | 93,077,064 | +0.05(+0.36%) |
Sep 19, 2006 | 12.86 | 12.89 | 12.59 | 12.71 | 94,805,712 | -0.15(-1.17%) |
Sep 18, 2006 | 12.74 | 12.93 | 12.72 | 12.86 | 82,628,784 | +0.09(+0.72%) |
Sep 15, 2006 | 13.05 | 13.06 | 12.76 | 12.77 | 109,258,128 | -0.18(-1.37%) |
Sep 14, 2006 | 12.93 | 12.97 | 12.76 | 12.94 | 81,677,064 | -0.03(-0.25%) |
Sep 13, 2006 | 12.94 | 13.08 | 12.83 | 12.98 | 97,711,464 | +0.05(+0.40%) |
Sep 12, 2006 | 12.65 | 13.00 | 12.64 | 12.93 | 89,599,120 | +0.23(+1.80%) |
Sep 11, 2006 | 12.60 | 12.80 | 12.51 | 12.70 | 87,416,024 | -0.03(-0.26%) |
Sep 08, 2006 | 12.60 | 12.79 | 12.57 | 12.73 | 76,312,136 | +0.15(+1.20%) |
Sep 07, 2006 | 12.58 | 12.76 | 12.47 | 12.58 | 117,429,848 | -0.06(-0.47%) |
Sep 06, 2006 | 12.85 | 12.97 | 12.61 | 12.64 | 117,186,248 | -0.45(-3.40%) |
Sep 05, 2006 | 13.06 | 13.10 | 12.85 | 13.08 | 122,566,424 | +0.07(+0.55%) |
Sep 01, 2006 | 13.02 | 13.06 | 12.79 | 13.01 | 104,370,896 | +0.20(+1.58%) |
Aug 31, 2006 | 12.97 | 12.98 | 12.78 | 12.81 | 70,627,720 | -0.18(-1.36%) |
Aug 30, 2006 | 12.85 | 13.09 | 12.80 | 12.98 | 108,306,224 | +0.10(+0.81%) |
Aug 29, 2006 | 12.74 | 12.89 | 12.57 | 12.88 | 114,033,896 | +0.20(+1.55%) |
Aug 28, 2006 | 12.47 | 12.73 | 12.45 | 12.68 | 104,526,056 | +0.31(+2.54%) |
Aug 25, 2006 | 12.07 | 12.43 | 12.06 | 12.37 | 102,477,768 | +0.22(+1.83%) |
Aug 24, 2006 | 12.03 | 12.16 | 11.98 | 12.15 | 73,626,064 | +0.12(+0.98%) |
Aug 23, 2006 | 12.09 | 12.15 | 11.94 | 12.03 | 89,231,712 | +0.03(+0.22%) |
Aug 22, 2006 | 11.89 | 12.05 | 11.83 | 12.00 | 102,993,520 | +0.06(+0.49%) |
Aug 21, 2006 | 11.98 | 12.01 | 11.83 | 11.94 | 84,326,424 | -0.10(-0.82%) |
Aug 18, 2006 | 12.11 | 12.13 | 12.00 | 12.04 | 94,210,176 | -0.10(-0.86%) |
Aug 17, 2006 | 12.22 | 12.24 | 12.00 | 12.15 | 97,691,736 | -0.03(-0.27%) |
Aug 16, 2006 | 11.96 | 12.23 | 11.87 | 12.18 | 104,577,056 | +0.31(+2.65%) |
Aug 15, 2006 | 11.89 | 11.90 | 11.74 | 11.87 | 76,380,344 | +0.17(+1.46%) |
Aug 14, 2006 | 11.48 | 11.81 | 11.47 | 11.69 | 93,810,608 | +0.30(+2.64%) |
Aug 11, 2006 | 11.56 | 11.64 | 11.36 | 11.39 | 63,314,716 | -0.22(-1.92%) |
Aug 10, 2006 | 11.36 | 11.66 | 11.32 | 11.62 | 86,375,544 | +0.23(+2.01%) |
Aug 09, 2006 | 11.52 | 11.67 | 11.35 | 11.39 | 86,849,264 | +0.03(+0.23%) |
Aug 08, 2006 | 11.42 | 11.55 | 11.32 | 11.36 | 69,379,424 | +0.03(+0.23%) |
Aug 07, 2006 | 11.37 | 11.45 | 11.30 | 11.34 | 50,201,772 | -0.11(-0.97%) |
Aug 04, 2006 | 11.52 | 11.56 | 11.30 | 11.45 | 80,968,088 | +0.10(+0.92%) |
Aug 03, 2006 | 11.45 | 11.45 | 11.27 | 11.34 | 89,278,712 | -0.17(-1.48%) |
Aug 02, 2006 | 11.56 | 11.64 | 11.49 | 11.51 | 63,669,036 | -0.05(-0.40%) |