Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.92 | 13.97 | 13.81 | 13.91 | 85,145,648 | +0.05(+0.38%) |
Oct 30, 2006 | 13.70 | 13.90 | 13.66 | 13.86 | 63,493,824 | +0.10(+0.76%) |
Oct 27, 2006 | 14.13 | 14.19 | 13.62 | 13.75 | 153,278,848 | -0.44(-3.08%) |
Oct 26, 2006 | 14.18 | 14.23 | 14.09 | 14.19 | 67,581,496 | +0.03(+0.23%) |
Oct 25, 2006 | 14.05 | 14.24 | 14.03 | 14.16 | 81,810,264 | +0.07(+0.46%) |
Oct 24, 2006 | 13.99 | 14.24 | 13.98 | 14.09 | 96,414,272 | +0.11(+0.79%) |
Oct 23, 2006 | 13.87 | 14.08 | 13.77 | 13.98 | 81,480,280 | +0.08(+0.56%) |
Oct 20, 2006 | 13.79 | 13.98 | 13.72 | 13.90 | 93,821,008 | +0.20(+1.43%) |
Oct 19, 2006 | 13.69 | 13.81 | 13.45 | 13.71 | 113,068,240 | -0.05(-0.38%) |
Oct 18, 2006 | 14.08 | 14.10 | 13.71 | 13.76 | 176,463,472 | +0.14(+1.00%) |
Oct 17, 2006 | 13.81 | 13.84 | 13.58 | 13.62 | 181,032,720 | -0.46(-3.29%) |
Oct 16, 2006 | 14.29 | 14.36 | 14.05 | 14.09 | 143,655,504 | +0.01(+0.05%) |
Oct 13, 2006 | 13.95 | 14.24 | 13.94 | 14.08 | 121,118,368 | +0.07(+0.51%) |
Oct 12, 2006 | 13.76 | 14.05 | 13.66 | 14.01 | 125,716,456 | +0.39(+2.87%) |
Oct 11, 2006 | 13.53 | 13.87 | 13.52 | 13.62 | 163,956,704 | +0.00(+0.00%) |
Oct 10, 2006 | 13.38 | 13.70 | 13.31 | 13.62 | 113,505,512 | +0.18(+1.31%) |
Oct 09, 2006 | 13.37 | 13.55 | 13.34 | 13.44 | 71,312,272 | -0.01(-0.05%) |
Oct 06, 2006 | 13.43 | 13.49 | 13.30 | 13.45 | 97,509,048 | -0.10(-0.72%) |
Oct 05, 2006 | 13.56 | 13.67 | 13.47 | 13.54 | 82,414,696 | -0.03(-0.19%) |
Oct 04, 2006 | 13.36 | 13.61 | 13.36 | 13.57 | 121,934,376 | +0.16(+1.22%) |
Oct 03, 2006 | 13.30 | 13.55 | 13.15 | 13.41 | 123,610,264 | +0.08(+0.64%) |
Oct 02, 2006 | 13.40 | 13.52 | 13.30 | 13.32 | 79,352,792 | -0.08(-0.63%) |
Sep 29, 2006 | 13.62 | 13.66 | 13.37 | 13.41 | 112,470,384 | -0.13(-0.96%) |
Sep 28, 2006 | 13.34 | 13.58 | 13.33 | 13.54 | 150,444,160 | +0.25(+1.86%) |
Sep 27, 2006 | 13.07 | 13.52 | 13.07 | 13.29 | 202,367,984 | +0.28(+2.15%) |
Sep 26, 2006 | 12.64 | 13.02 | 12.59 | 13.01 | 147,296,640 | +0.36(+2.83%) |
Sep 25, 2006 | 12.49 | 12.72 | 12.40 | 12.65 | 85,855,752 | +0.22(+1.78%) |
Sep 22, 2006 | 12.50 | 12.62 | 12.40 | 12.43 | 74,825,632 | -0.08(-0.63%) |
Sep 21, 2006 | 12.68 | 12.81 | 12.48 | 12.51 | 90,697,368 | -0.20(-1.54%) |
Sep 20, 2006 | 12.72 | 12.83 | 12.67 | 12.70 | 93,455,112 | +0.05(+0.36%) |
Sep 19, 2006 | 12.81 | 12.84 | 12.54 | 12.66 | 95,190,784 | -0.15(-1.17%) |
Sep 18, 2006 | 12.68 | 12.87 | 12.67 | 12.81 | 82,964,400 | +0.09(+0.72%) |
Sep 15, 2006 | 13.00 | 13.01 | 12.70 | 12.72 | 109,701,904 | -0.18(-1.37%) |
Sep 14, 2006 | 12.87 | 12.92 | 12.71 | 12.89 | 82,008,808 | -0.03(-0.25%) |
Sep 13, 2006 | 12.89 | 13.03 | 12.78 | 12.93 | 98,108,336 | +0.05(+0.40%) |
Sep 12, 2006 | 12.60 | 12.95 | 12.59 | 12.87 | 89,963,040 | +0.23(+1.80%) |
Sep 11, 2006 | 12.55 | 12.75 | 12.46 | 12.64 | 87,771,080 | -0.03(-0.26%) |
Sep 08, 2006 | 12.55 | 12.74 | 12.51 | 12.68 | 76,622,096 | +0.15(+1.20%) |
Sep 07, 2006 | 12.53 | 12.71 | 12.42 | 12.53 | 117,906,808 | -0.06(-0.47%) |
Sep 06, 2006 | 12.79 | 12.92 | 12.56 | 12.59 | 117,662,216 | -0.44(-3.40%) |
Sep 05, 2006 | 13.00 | 13.05 | 12.80 | 13.03 | 123,064,256 | +0.07(+0.55%) |
Sep 01, 2006 | 12.97 | 13.00 | 12.74 | 12.96 | 104,794,824 | +0.20(+1.58%) |
Aug 31, 2006 | 12.92 | 12.93 | 12.73 | 12.76 | 70,914,584 | -0.18(-1.36%) |
Aug 30, 2006 | 12.79 | 13.04 | 12.75 | 12.93 | 108,746,128 | +0.10(+0.81%) |
Aug 29, 2006 | 12.68 | 12.84 | 12.52 | 12.83 | 114,497,072 | +0.20(+1.55%) |
Aug 28, 2006 | 12.42 | 12.68 | 12.40 | 12.63 | 104,950,616 | +0.31(+2.54%) |
Aug 25, 2006 | 12.03 | 12.38 | 12.01 | 12.32 | 102,894,000 | +0.22(+1.83%) |
Aug 24, 2006 | 11.98 | 12.11 | 11.93 | 12.10 | 73,925,112 | +0.12(+0.98%) |
Aug 23, 2006 | 12.05 | 12.10 | 11.89 | 11.98 | 89,594,144 | +0.03(+0.22%) |
Aug 22, 2006 | 11.84 | 12.00 | 11.78 | 11.95 | 103,411,848 | +0.06(+0.49%) |
Aug 21, 2006 | 11.93 | 11.96 | 11.78 | 11.90 | 84,668,936 | -0.10(-0.81%) |
Aug 18, 2006 | 12.06 | 12.08 | 11.95 | 11.99 | 94,592,824 | -0.10(-0.86%) |
Aug 17, 2006 | 12.18 | 12.19 | 11.95 | 12.10 | 98,088,528 | -0.03(-0.27%) |
Aug 16, 2006 | 11.91 | 12.18 | 11.82 | 12.13 | 105,001,816 | +0.31(+2.65%) |
Aug 15, 2006 | 11.84 | 11.85 | 11.69 | 11.82 | 76,690,576 | +0.17(+1.46%) |
Aug 14, 2006 | 11.43 | 11.76 | 11.43 | 11.65 | 94,191,640 | +0.30(+2.64%) |
Aug 11, 2006 | 11.51 | 11.60 | 11.32 | 11.35 | 63,571,880 | -0.22(-1.92%) |
Aug 10, 2006 | 11.32 | 11.62 | 11.28 | 11.57 | 86,726,376 | +0.23(+2.01%) |
Aug 09, 2006 | 11.48 | 11.62 | 11.30 | 11.34 | 87,202,016 | +0.03(+0.23%) |
Aug 08, 2006 | 11.37 | 11.50 | 11.27 | 11.32 | 69,661,224 | +0.03(+0.23%) |
Aug 07, 2006 | 11.33 | 11.40 | 11.25 | 11.29 | 50,405,676 | -0.11(-0.97%) |
Aug 04, 2006 | 11.48 | 11.52 | 11.25 | 11.40 | 81,296,960 | +0.10(+0.92%) |
Aug 03, 2006 | 11.40 | 11.41 | 11.22 | 11.30 | 89,641,336 | -0.17(-1.48%) |
Aug 02, 2006 | 11.51 | 11.60 | 11.45 | 11.47 | 63,927,644 | -0.05(-0.40%) |