Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.47 | 12.50 | 12.17 | 12.39 | 29,669,526 | -0.04(-0.34%) |
Oct 30, 2006 | 12.39 | 12.73 | 12.36 | 12.44 | 36,917,024 | +0.07(+0.53%) |
Oct 27, 2006 | 12.61 | 12.87 | 12.28 | 12.37 | 36,942,736 | -0.27(-2.17%) |
Oct 26, 2006 | 12.38 | 12.75 | 12.34 | 12.64 | 40,281,728 | +0.27(+2.18%) |
Oct 25, 2006 | 12.09 | 12.42 | 12.09 | 12.37 | 39,095,760 | +0.30(+2.52%) |
Oct 24, 2006 | 12.25 | 12.50 | 12.02 | 12.07 | 47,084,256 | -0.17(-1.42%) |
Oct 23, 2006 | 11.65 | 12.32 | 11.63 | 12.24 | 60,352,656 | +0.48(+4.10%) |
Oct 20, 2006 | 11.79 | 11.93 | 11.58 | 11.76 | 40,620,276 | +0.00(+0.00%) |
Oct 19, 2006 | 11.24 | 11.82 | 11.20 | 11.76 | 91,550,544 | +0.77(+7.02%) |
Oct 18, 2006 | 11.23 | 11.32 | 10.92 | 10.99 | 64,413,180 | -0.11(-1.01%) |
Oct 17, 2006 | 11.16 | 11.23 | 10.99 | 11.10 | 48,341,404 | -0.14(-1.27%) |
Oct 16, 2006 | 11.46 | 11.50 | 11.22 | 11.24 | 35,020,692 | -0.23(-2.02%) |
Oct 13, 2006 | 11.47 | 11.60 | 11.33 | 11.48 | 26,112,392 | +0.03(+0.24%) |
Oct 12, 2006 | 11.28 | 11.48 | 11.17 | 11.45 | 25,441,518 | +0.22(+1.99%) |
Oct 11, 2006 | 11.42 | 11.42 | 11.08 | 11.22 | 22,910,134 | -0.19(-1.62%) |
Oct 10, 2006 | 11.45 | 11.45 | 11.22 | 11.41 | 30,988,870 | +0.03(+0.31%) |
Oct 09, 2006 | 11.38 | 11.56 | 11.32 | 11.38 | 26,631,698 | +0.04(+0.34%) |
Oct 06, 2006 | 11.63 | 11.66 | 11.33 | 11.34 | 44,399,928 | -0.41(-3.51%) |
Oct 05, 2006 | 11.57 | 11.79 | 11.51 | 11.75 | 53,318,992 | +0.22(+1.87%) |
Oct 04, 2006 | 10.96 | 11.55 | 10.94 | 11.53 | 79,654,832 | +0.66(+6.10%) |
Oct 03, 2006 | 10.62 | 10.97 | 10.41 | 10.87 | 37,616,488 | +0.27(+2.58%) |
Oct 02, 2006 | 10.95 | 10.97 | 10.57 | 10.60 | 32,870,434 | -0.34(-3.14%) |
Sep 29, 2006 | 10.94 | 11.09 | 10.79 | 10.94 | 50,046,636 | -0.02(-0.18%) |
Sep 28, 2006 | 10.52 | 10.96 | 10.42 | 10.96 | 56,901,928 | +0.50(+4.76%) |
Sep 27, 2006 | 10.65 | 10.67 | 10.28 | 10.46 | 38,658,836 | -0.21(-1.99%) |
Sep 26, 2006 | 10.43 | 10.68 | 10.38 | 10.67 | 57,937,500 | +0.56(+5.53%) |
Sep 25, 2006 | 10.11 | 10.14 | 9.952 | 10.11 | 35,424,848 | +0.04(+0.42%) |
Sep 22, 2006 | 10.06 | 10.21 | 9.998 | 10.07 | 34,973,284 | +0.01(+0.12%) |
Sep 21, 2006 | 10.12 | 10.24 | 10.01 | 10.06 | 39,642,184 | -0.02(-0.23%) |
Sep 20, 2006 | 10.11 | 10.12 | 9.867 | 10.08 | 47,939,984 | +0.07(+0.73%) |
Sep 19, 2006 | 10.41 | 10.45 | 9.836 | 10.01 | 71,662,944 | -0.34(-3.32%) |
Sep 18, 2006 | 10.72 | 10.79 | 10.22 | 10.35 | 45,316,276 | -0.39(-3.63%) |
Sep 15, 2006 | 10.93 | 10.95 | 10.62 | 10.74 | 75,090,912 | -0.08(-0.71%) |
Sep 14, 2006 | 10.82 | 10.99 | 10.65 | 10.82 | 29,495,658 | +0.02(+0.18%) |
Sep 13, 2006 | 10.98 | 11.03 | 10.73 | 10.80 | 41,863,800 | -0.17(-1.58%) |
Sep 12, 2006 | 10.82 | 11.06 | 10.74 | 10.97 | 39,205,500 | +0.14(+1.32%) |
Sep 11, 2006 | 10.83 | 10.94 | 10.71 | 10.83 | 37,723,288 | -0.17(-1.51%) |
Sep 08, 2006 | 10.69 | 11.06 | 10.65 | 11.00 | 52,612,008 | +0.38(+3.56%) |
Sep 07, 2006 | 10.80 | 10.86 | 10.60 | 10.62 | 55,100,052 | -0.26(-2.41%) |
Sep 06, 2006 | 10.98 | 11.10 | 10.82 | 10.88 | 46,110,508 | -0.18(-1.64%) |
Sep 05, 2006 | 10.77 | 11.18 | 10.76 | 11.06 | 50,971,752 | +0.20(+1.88%) |
Sep 01, 2006 | 10.75 | 10.90 | 10.72 | 10.86 | 44,952,140 | +0.13(+1.19%) |
Aug 31, 2006 | 11.00 | 11.02 | 10.41 | 10.73 | 78,395,848 | -0.24(-2.21%) |
Aug 30, 2006 | 10.55 | 11.01 | 10.42 | 10.97 | 74,349,712 | +0.49(+4.71%) |
Aug 29, 2006 | 10.03 | 10.58 | 9.894 | 10.48 | 69,277,592 | +0.53(+5.35%) |
Aug 28, 2006 | 10.02 | 10.09 | 9.890 | 9.948 | 46,335,480 | +0.19(+1.94%) |
Aug 25, 2006 | 9.894 | 9.948 | 9.740 | 9.759 | 37,153,160 | -0.19(-1.87%) |
Aug 24, 2006 | 10.18 | 10.24 | 9.883 | 9.944 | 54,107,492 | -0.47(-4.52%) |
Aug 23, 2006 | 10.59 | 10.71 | 10.32 | 10.41 | 31,330,820 | -0.16(-1.53%) |
Aug 22, 2006 | 10.36 | 10.76 | 10.31 | 10.58 | 53,767,532 | +0.26(+2.54%) |
Aug 21, 2006 | 10.45 | 10.49 | 10.26 | 10.31 | 36,389,740 | -0.20(-1.87%) |
Aug 18, 2006 | 10.68 | 10.70 | 10.38 | 10.51 | 47,909,652 | -0.16(-1.52%) |
Aug 17, 2006 | 9.971 | 10.71 | 9.929 | 10.67 | 94,648,736 | +0.71(+7.16%) |
Aug 16, 2006 | 9.674 | 9.998 | 9.643 | 9.960 | 54,755,156 | +0.34(+3.57%) |
Aug 15, 2006 | 9.485 | 9.632 | 9.169 | 9.616 | 58,595,188 | +0.28(+3.02%) |
Aug 14, 2006 | 9.481 | 9.578 | 9.335 | 9.335 | 32,821,776 | +0.00(+0.00%) |
Aug 11, 2006 | 9.640 | 9.643 | 9.265 | 9.335 | 39,540,020 | -0.25(-2.58%) |
Aug 10, 2006 | 9.451 | 9.624 | 9.427 | 9.582 | 23,261,584 | +0.10(+1.02%) |
Aug 09, 2006 | 9.836 | 9.883 | 9.454 | 9.485 | 47,527,080 | -0.22(-2.23%) |
Aug 08, 2006 | 9.323 | 9.748 | 9.300 | 9.701 | 65,295,280 | +0.40(+4.27%) |
Aug 07, 2006 | 9.335 | 9.400 | 9.211 | 9.304 | 26,221,304 | -0.03(-0.33%) |
Aug 04, 2006 | 9.470 | 9.751 | 9.269 | 9.335 | 51,721,136 | +0.05(+0.54%) |
Aug 03, 2006 | 8.830 | 9.435 | 8.806 | 9.285 | 58,511,252 | +0.42(+4.70%) |
Aug 02, 2006 | 9.142 | 9.173 | 8.818 | 8.868 | 65,329,796 | -0.25(-2.79%) |