Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.53 | 11.70 | 11.52 | 11.55 | 88,521,408 | +0.08(+0.70%) |
Dec 28, 2006 | 11.41 | 11.53 | 11.39 | 11.47 | 39,859,016 | +0.03(+0.23%) |
Dec 27, 2006 | 11.33 | 11.47 | 11.31 | 11.45 | 56,915,324 | +0.13(+1.17%) |
Dec 26, 2006 | 11.30 | 11.36 | 11.27 | 11.31 | 35,146,676 | +0.01(+0.09%) |
Dec 22, 2006 | 11.31 | 11.46 | 11.26 | 11.31 | 47,620,292 | -0.06(-0.54%) |
Dec 21, 2006 | 11.31 | 11.52 | 11.26 | 11.37 | 118,184,384 | +0.07(+0.63%) |
Dec 20, 2006 | 11.35 | 11.46 | 11.29 | 11.30 | 99,627,736 | -0.01(-0.11%) |
Dec 19, 2006 | 11.44 | 11.46 | 11.26 | 11.31 | 124,361,160 | -0.16(-1.35%) |
Dec 18, 2006 | 11.55 | 11.62 | 11.40 | 11.46 | 117,067,096 | -0.06(-0.53%) |
Dec 15, 2006 | 11.51 | 11.63 | 11.49 | 11.53 | 145,111,232 | +0.00(+0.00%) |
Dec 14, 2006 | 11.49 | 11.57 | 11.45 | 11.53 | 59,145,564 | +0.04(+0.31%) |
Dec 13, 2006 | 11.57 | 11.60 | 11.42 | 11.49 | 60,386,304 | -0.03(-0.25%) |
Dec 12, 2006 | 11.38 | 11.53 | 11.34 | 11.52 | 71,254,072 | +0.15(+1.31%) |
Dec 11, 2006 | 11.27 | 11.42 | 11.25 | 11.37 | 50,197,072 | +0.07(+0.60%) |
Dec 08, 2006 | 11.13 | 11.32 | 11.11 | 11.30 | 47,749,316 | +0.11(+0.98%) |
Dec 07, 2006 | 11.92 | 11.31 | 11.18 | 11.19 | 48,915,800 | -0.05(-0.43%) |
Dec 06, 2006 | 11.21 | 11.25 | 11.07 | 11.24 | 70,490,448 | +0.03(+0.29%) |
Dec 05, 2006 | 11.04 | 11.21 | 11.01 | 11.21 | 62,047,224 | +0.14(+1.28%) |
Dec 04, 2006 | 11.11 | 11.17 | 11.02 | 11.07 | 89,194,376 | +0.08(+0.71%) |
Dec 01, 2006 | 10.94 | 11.02 | 10.90 | 10.99 | 55,558,864 | +0.03(+0.27%) |
Nov 30, 2006 | 10.82 | 11.05 | 10.79 | 10.96 | 81,001,160 | +0.13(+1.22%) |
Nov 29, 2006 | 10.69 | 10.98 | 10.69 | 10.83 | 109,378,528 | +0.22(+2.07%) |
Nov 28, 2006 | 10.54 | 10.67 | 10.51 | 10.61 | 70,905,368 | +0.05(+0.43%) |
Nov 27, 2006 | 10.51 | 10.71 | 10.50 | 10.56 | 94,420,648 | +0.00(+0.03%) |
Nov 24, 2006 | 10.56 | 10.65 | 10.48 | 10.56 | 30,119,048 | +0.00(+0.00%) |
Nov 22, 2006 | 10.56 | 10.60 | 10.49 | 10.56 | 50,102,704 | -0.03(-0.24%) |
Nov 21, 2006 | 10.72 | 10.75 | 10.55 | 10.58 | 69,066,848 | -0.15(-1.39%) |
Nov 20, 2006 | 10.68 | 10.87 | 10.67 | 10.73 | 60,583,400 | +0.00(+0.03%) |
Nov 17, 2006 | 10.44 | 10.76 | 10.44 | 10.73 | 80,294,152 | +0.26(+2.47%) |
Nov 16, 2006 | 10.46 | 10.58 | 10.39 | 10.47 | 64,372,144 | -0.02(-0.18%) |
Nov 15, 2006 | 10.60 | 10.67 | 10.26 | 10.49 | 119,559,096 | -0.16(-1.52%) |
Nov 14, 2006 | 10.69 | 10.76 | 10.52 | 10.65 | 70,946,208 | -0.03(-0.30%) |
Nov 13, 2006 | 10.68 | 10.82 | 10.66 | 10.68 | 52,637,400 | +0.00(+0.03%) |
Nov 10, 2006 | 10.89 | 10.89 | 10.57 | 10.68 | 82,618,448 | -0.12(-1.11%) |
Nov 09, 2006 | 11.09 | 11.10 | 10.78 | 10.80 | 144,337,392 | -0.31(-2.76%) |
Nov 08, 2006 | 11.08 | 11.17 | 11.00 | 11.11 | 115,791,704 | +0.02(+0.20%) |
Nov 07, 2006 | 11.09 | 11.15 | 11.05 | 11.09 | 52,959,808 | +0.00(+0.00%) |
Nov 06, 2006 | 10.90 | 11.13 | 10.90 | 11.09 | 64,867,512 | +0.19(+1.72%) |
Nov 03, 2006 | 11.00 | 11.02 | 10.81 | 10.90 | 92,760,032 | -0.10(-0.88%) |
Nov 02, 2006 | 10.97 | 11.03 | 10.89 | 11.00 | 75,849,456 | +0.08(+0.77%) |
Nov 01, 2006 | 11.15 | 11.15 | 10.90 | 10.91 | 80,510,744 | -0.16(-1.43%) |
Oct 31, 2006 | 10.96 | 11.09 | 10.85 | 11.07 | 76,276,752 | +0.11(+0.97%) |
Oct 30, 2006 | 11.06 | 11.12 | 10.94 | 10.96 | 67,301,344 | -0.10(-0.88%) |
Oct 27, 2006 | 11.12 | 11.13 | 11.03 | 11.06 | 55,040,600 | -0.06(-0.52%) |
Oct 26, 2006 | 11.10 | 11.21 | 11.04 | 11.12 | 72,983,376 | +0.02(+0.20%) |
Oct 25, 2006 | 11.20 | 11.24 | 11.05 | 11.10 | 64,528,088 | -0.13(-1.15%) |
Oct 24, 2006 | 11.20 | 11.31 | 11.06 | 11.22 | 62,332,812 | +0.01(+0.06%) |
Oct 23, 2006 | 11.15 | 11.26 | 11.00 | 11.22 | 93,127,928 | +0.09(+0.78%) |
Oct 20, 2006 | 10.91 | 11.23 | 10.83 | 11.13 | 80,210,608 | +0.22(+2.04%) |
Oct 19, 2006 | 10.76 | 10.98 | 10.75 | 10.91 | 78,761,016 | +0.26(+2.46%) |
Oct 18, 2006 | 10.75 | 10.79 | 10.54 | 10.65 | 72,219,752 | -0.04(-0.36%) |
Oct 17, 2006 | 10.66 | 10.68 | 10.54 | 10.68 | 49,866,932 | +0.02(+0.21%) |
Oct 16, 2006 | 10.81 | 10.82 | 10.61 | 10.66 | 59,869,896 | -0.20(-1.82%) |
Oct 13, 2006 | 10.86 | 10.88 | 10.72 | 10.86 | 158,624,160 | +0.00(+0.00%) |
Oct 12, 2006 | 10.67 | 10.86 | 10.66 | 10.86 | 89,305,456 | +0.21(+1.94%) |
Oct 11, 2006 | 10.59 | 10.72 | 10.56 | 10.65 | 146,443,248 | +0.06(+0.58%) |
Oct 10, 2006 | 10.42 | 10.60 | 10.41 | 10.59 | 91,532,600 | +0.19(+1.83%) |
Oct 09, 2006 | 10.36 | 10.47 | 10.28 | 10.40 | 50,751,228 | +0.13(+1.26%) |
Oct 06, 2006 | 10.31 | 10.39 | 10.20 | 10.27 | 57,283,524 | -0.05(-0.47%) |
Oct 05, 2006 | 10.52 | 10.52 | 10.30 | 10.32 | 73,505,048 | -0.26(-2.41%) |
Oct 04, 2006 | 10.84 | 10.64 | 10.45 | 10.57 | 84,783,408 | +0.05(+0.52%) |
Oct 03, 2006 | 10.46 | 10.58 | 10.41 | 10.52 | 57,807,668 | +0.10(+0.99%) |