Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.64 | 11.68 | 11.58 | 11.60 | 31,344,758 | -0.09(-0.79%) |
Dec 28, 2006 | 11.73 | 11.77 | 11.64 | 11.69 | 21,042,446 | -0.10(-0.82%) |
Dec 27, 2006 | 11.74 | 11.85 | 11.66 | 11.79 | 33,682,148 | +0.09(+0.79%) |
Dec 26, 2006 | 11.65 | 11.82 | 11.61 | 11.70 | 21,228,048 | +0.04(+0.33%) |
Dec 22, 2006 | 12.01 | 12.01 | 11.65 | 11.66 | 36,379,992 | -0.25(-2.14%) |
Dec 21, 2006 | 12.36 | 12.36 | 11.84 | 11.91 | 49,567,376 | -0.30(-2.46%) |
Dec 20, 2006 | 12.32 | 12.52 | 12.20 | 12.21 | 34,729,408 | -0.18(-1.46%) |
Dec 19, 2006 | 12.41 | 12.52 | 12.30 | 12.39 | 46,403,112 | -0.11(-0.89%) |
Dec 18, 2006 | 12.78 | 12.78 | 12.37 | 12.51 | 37,713,576 | -0.19(-1.52%) |
Dec 15, 2006 | 12.63 | 12.81 | 12.61 | 12.70 | 56,451,880 | +0.12(+0.98%) |
Dec 14, 2006 | 12.60 | 12.73 | 12.44 | 12.57 | 42,609,792 | -0.01(-0.09%) |
Dec 13, 2006 | 12.42 | 12.66 | 12.29 | 12.59 | 64,323,896 | +0.33(+2.67%) |
Dec 12, 2006 | 12.32 | 12.32 | 12.15 | 12.26 | 32,159,938 | -0.05(-0.38%) |
Dec 11, 2006 | 12.32 | 12.47 | 12.22 | 12.30 | 30,032,034 | +0.05(+0.44%) |
Dec 08, 2006 | 12.25 | 12.46 | 12.06 | 12.25 | 45,718,360 | +0.18(+1.47%) |
Dec 07, 2006 | 12.44 | 12.46 | 12.05 | 12.07 | 30,832,270 | -0.33(-2.67%) |
Dec 06, 2006 | 12.44 | 12.44 | 12.26 | 12.41 | 25,959,290 | -0.15(-1.23%) |
Dec 05, 2006 | 12.42 | 12.57 | 12.34 | 12.56 | 30,572,670 | +0.19(+1.53%) |
Dec 04, 2006 | 12.22 | 12.52 | 12.20 | 12.37 | 32,516,034 | +0.22(+1.81%) |
Dec 01, 2006 | 12.66 | 12.66 | 12.05 | 12.15 | 40,685,060 | -0.32(-2.60%) |
Nov 30, 2006 | 12.39 | 12.65 | 12.34 | 12.47 | 32,818,780 | +0.01(+0.06%) |
Nov 29, 2006 | 12.50 | 12.51 | 12.21 | 12.47 | 29,348,394 | +0.12(+0.94%) |
Nov 28, 2006 | 12.32 | 12.41 | 12.23 | 12.35 | 39,900,780 | -0.05(-0.37%) |
Nov 27, 2006 | 12.86 | 12.93 | 12.37 | 12.40 | 38,395,928 | -0.48(-3.74%) |
Nov 24, 2006 | 12.88 | 13.08 | 12.86 | 12.88 | 17,439,048 | -0.19(-1.42%) |
Nov 22, 2006 | 13.03 | 13.10 | 12.92 | 13.06 | 22,091,152 | +0.08(+0.65%) |
Nov 21, 2006 | 12.90 | 13.04 | 12.83 | 12.98 | 32,318,094 | +0.19(+1.51%) |
Nov 20, 2006 | 13.05 | 13.07 | 12.75 | 12.79 | 29,681,068 | -0.23(-1.75%) |
Nov 17, 2006 | 13.09 | 13.09 | 12.81 | 13.01 | 41,082,500 | +0.17(+1.29%) |
Nov 16, 2006 | 13.07 | 13.08 | 12.83 | 12.85 | 46,991,452 | -0.24(-1.80%) |
Nov 15, 2006 | 12.76 | 13.11 | 12.75 | 13.08 | 49,146,352 | +0.34(+2.69%) |
Nov 14, 2006 | 12.69 | 12.80 | 12.62 | 12.74 | 42,637,876 | +0.13(+1.01%) |
Nov 13, 2006 | 12.70 | 12.92 | 12.56 | 12.61 | 38,716,960 | -0.04(-0.34%) |
Nov 10, 2006 | 12.52 | 12.77 | 12.48 | 12.66 | 34,530,536 | +0.20(+1.58%) |
Nov 09, 2006 | 12.77 | 12.83 | 12.42 | 12.46 | 34,944,476 | -0.20(-1.58%) |
Nov 08, 2006 | 12.41 | 12.84 | 12.30 | 12.66 | 38,110,828 | +0.10(+0.83%) |
Nov 07, 2006 | 12.62 | 12.85 | 12.51 | 12.56 | 42,976,768 | -0.08(-0.61%) |
Nov 06, 2006 | 12.58 | 12.86 | 12.56 | 12.63 | 31,756,958 | +0.14(+1.11%) |
Nov 03, 2006 | 12.66 | 12.66 | 12.36 | 12.49 | 26,763,682 | -0.06(-0.46%) |
Nov 02, 2006 | 12.06 | 12.58 | 12.03 | 12.55 | 40,846,044 | +0.43(+3.53%) |
Nov 01, 2006 | 12.42 | 12.58 | 12.04 | 12.12 | 32,518,356 | -0.27(-2.18%) |
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%) |