Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.64 | 11.68 | 11.58 | 11.60 | 31,354,886 | -0.09(-0.79%) |
Dec 28, 2006 | 11.72 | 11.77 | 11.63 | 11.69 | 21,049,246 | -0.10(-0.82%) |
Dec 27, 2006 | 11.74 | 11.85 | 11.66 | 11.78 | 33,693,032 | +0.09(+0.79%) |
Dec 26, 2006 | 11.65 | 11.81 | 11.61 | 11.69 | 21,234,906 | +0.04(+0.33%) |
Dec 22, 2006 | 12.01 | 12.01 | 11.65 | 11.65 | 36,391,748 | -0.25(-2.14%) |
Dec 21, 2006 | 12.36 | 12.36 | 11.84 | 11.91 | 49,583,392 | -0.30(-2.46%) |
Dec 20, 2006 | 12.32 | 12.51 | 12.20 | 12.21 | 34,740,628 | -0.18(-1.46%) |
Dec 19, 2006 | 12.41 | 12.51 | 12.29 | 12.39 | 46,418,104 | -0.11(-0.89%) |
Dec 18, 2006 | 12.78 | 12.78 | 12.37 | 12.50 | 37,725,764 | -0.19(-1.52%) |
Dec 15, 2006 | 12.62 | 12.81 | 12.61 | 12.69 | 56,470,120 | +0.12(+0.98%) |
Dec 14, 2006 | 12.59 | 12.73 | 12.44 | 12.57 | 42,623,560 | -0.01(-0.09%) |
Dec 13, 2006 | 12.42 | 12.66 | 12.28 | 12.58 | 64,344,680 | +0.33(+2.67%) |
Dec 12, 2006 | 12.32 | 12.32 | 12.15 | 12.25 | 32,170,330 | -0.05(-0.38%) |
Dec 11, 2006 | 12.31 | 12.47 | 12.22 | 12.30 | 30,041,740 | +0.05(+0.44%) |
Dec 08, 2006 | 12.24 | 12.46 | 12.05 | 12.25 | 45,733,132 | +0.18(+1.47%) |
Dec 07, 2006 | 12.43 | 12.45 | 12.05 | 12.07 | 30,842,234 | -0.33(-2.67%) |
Dec 06, 2006 | 12.44 | 12.44 | 12.25 | 12.40 | 25,967,678 | -0.15(-1.23%) |
Dec 05, 2006 | 12.42 | 12.57 | 12.34 | 12.56 | 30,582,550 | +0.19(+1.53%) |
Dec 04, 2006 | 12.22 | 12.52 | 12.20 | 12.37 | 32,526,540 | +0.22(+1.81%) |
Dec 01, 2006 | 12.66 | 12.66 | 12.04 | 12.15 | 40,698,208 | -0.32(-2.60%) |
Nov 30, 2006 | 12.39 | 12.65 | 12.34 | 12.47 | 32,829,384 | +0.01(+0.06%) |
Nov 29, 2006 | 12.49 | 12.51 | 12.21 | 12.46 | 29,357,878 | +0.12(+0.94%) |
Nov 28, 2006 | 12.32 | 12.41 | 12.22 | 12.35 | 39,913,672 | -0.05(-0.37%) |
Nov 27, 2006 | 12.86 | 12.93 | 12.36 | 12.39 | 38,408,336 | -0.48(-3.74%) |
Nov 24, 2006 | 12.87 | 13.08 | 12.86 | 12.88 | 17,444,684 | -0.19(-1.42%) |
Nov 22, 2006 | 13.03 | 13.09 | 12.92 | 13.06 | 22,098,290 | +0.08(+0.65%) |
Nov 21, 2006 | 12.89 | 13.03 | 12.83 | 12.98 | 32,328,536 | +0.19(+1.51%) |
Nov 20, 2006 | 13.04 | 13.06 | 12.74 | 12.78 | 29,690,658 | -0.23(-1.75%) |
Nov 17, 2006 | 13.09 | 13.09 | 12.80 | 13.01 | 41,095,776 | +0.17(+1.29%) |
Nov 16, 2006 | 13.07 | 13.08 | 12.83 | 12.84 | 47,006,636 | -0.24(-1.80%) |
Nov 15, 2006 | 12.76 | 13.11 | 12.74 | 13.08 | 49,162,232 | +0.34(+2.69%) |
Nov 14, 2006 | 12.69 | 12.80 | 12.62 | 12.74 | 42,651,656 | +0.13(+1.01%) |
Nov 13, 2006 | 12.70 | 12.92 | 12.56 | 12.61 | 38,729,472 | -0.04(-0.34%) |
Nov 10, 2006 | 12.51 | 12.76 | 12.47 | 12.65 | 34,541,696 | +0.20(+1.58%) |
Nov 09, 2006 | 12.77 | 12.82 | 12.42 | 12.46 | 34,955,768 | -0.20(-1.58%) |
Nov 08, 2006 | 12.41 | 12.83 | 12.30 | 12.66 | 38,123,144 | +0.10(+0.83%) |
Nov 07, 2006 | 12.62 | 12.84 | 12.51 | 12.55 | 42,990,656 | -0.08(-0.61%) |
Nov 06, 2006 | 12.58 | 12.86 | 12.56 | 12.63 | 31,767,220 | +0.14(+1.11%) |
Nov 03, 2006 | 12.66 | 12.66 | 12.36 | 12.49 | 26,772,330 | -0.06(-0.46%) |
Nov 02, 2006 | 12.06 | 12.57 | 12.02 | 12.55 | 40,859,240 | +0.43(+3.53%) |
Nov 01, 2006 | 12.41 | 12.58 | 12.04 | 12.12 | 32,528,864 | -0.27(-2.18%) |
Oct 31, 2006 | 12.47 | 12.50 | 12.17 | 12.39 | 29,679,112 | -0.04(-0.34%) |
Oct 30, 2006 | 12.39 | 12.72 | 12.35 | 12.43 | 36,928,956 | +0.07(+0.53%) |
Oct 27, 2006 | 12.60 | 12.87 | 12.28 | 12.37 | 36,954,672 | -0.27(-2.17%) |
Oct 26, 2006 | 12.38 | 12.74 | 12.34 | 12.64 | 40,294,744 | +0.27(+2.18%) |
Oct 25, 2006 | 12.08 | 12.41 | 12.08 | 12.37 | 39,108,396 | +0.30(+2.52%) |
Oct 24, 2006 | 12.24 | 12.49 | 12.02 | 12.07 | 47,099,468 | -0.17(-1.42%) |
Oct 23, 2006 | 11.64 | 12.32 | 11.63 | 12.24 | 60,372,156 | +0.48(+4.10%) |
Oct 20, 2006 | 11.78 | 11.93 | 11.58 | 11.76 | 40,633,400 | +0.00(+0.00%) |
Oct 19, 2006 | 11.23 | 11.82 | 11.19 | 11.76 | 91,580,128 | +0.77(+7.02%) |
Oct 18, 2006 | 11.23 | 11.32 | 10.91 | 10.99 | 64,433,992 | -0.11(-1.01%) |
Oct 17, 2006 | 11.16 | 11.23 | 10.99 | 11.10 | 48,357,024 | -0.14(-1.27%) |
Oct 16, 2006 | 11.46 | 11.50 | 11.22 | 11.24 | 35,032,008 | -0.23(-2.02%) |
Oct 13, 2006 | 11.47 | 11.59 | 11.33 | 11.47 | 26,120,830 | +0.03(+0.24%) |
Oct 12, 2006 | 11.27 | 11.47 | 11.16 | 11.45 | 25,449,738 | +0.22(+1.99%) |
Oct 11, 2006 | 11.41 | 11.42 | 11.07 | 11.22 | 22,917,536 | -0.19(-1.62%) |
Oct 10, 2006 | 11.45 | 11.45 | 11.22 | 11.41 | 30,998,884 | +0.03(+0.31%) |
Oct 09, 2006 | 11.38 | 11.55 | 11.32 | 11.37 | 26,640,304 | +0.04(+0.34%) |
Oct 06, 2006 | 11.63 | 11.66 | 11.33 | 11.33 | 44,414,276 | -0.41(-3.51%) |
Oct 05, 2006 | 11.57 | 11.79 | 11.51 | 11.75 | 53,336,224 | +0.22(+1.87%) |
Oct 04, 2006 | 10.96 | 11.55 | 10.93 | 11.53 | 79,680,568 | +0.66(+6.10%) |
Oct 03, 2006 | 10.61 | 10.96 | 10.41 | 10.87 | 37,628,644 | +0.27(+2.58%) |