Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.67 | 14.71 | 14.36 | 14.48 | 13,756,190 | -0.15(-1.02%) |
Oct 30, 2006 | 14.58 | 14.69 | 14.43 | 14.63 | 9,803,984 | +0.05(+0.32%) |
Oct 27, 2006 | 14.89 | 14.91 | 14.54 | 14.59 | 12,143,706 | -0.33(-2.19%) |
Oct 26, 2006 | 14.79 | 14.96 | 14.70 | 14.91 | 15,793,705 | +0.16(+1.07%) |
Oct 25, 2006 | 14.58 | 14.79 | 14.58 | 14.76 | 12,955,548 | +0.10(+0.65%) |
Oct 24, 2006 | 14.66 | 14.80 | 14.49 | 14.66 | 15,003,752 | -0.03(-0.24%) |
Oct 23, 2006 | 14.34 | 14.77 | 14.21 | 14.69 | 22,480,806 | +0.33(+2.30%) |
Oct 20, 2006 | 14.49 | 14.51 | 14.09 | 14.36 | 21,959,876 | -0.13(-0.90%) |
Oct 19, 2006 | 14.35 | 14.55 | 14.29 | 14.49 | 12,515,898 | -0.00(-0.03%) |
Oct 18, 2006 | 14.66 | 14.77 | 14.39 | 14.50 | 11,447,660 | -0.03(-0.19%) |
Oct 17, 2006 | 14.68 | 14.73 | 14.48 | 14.53 | 15,352,816 | -0.21(-1.41%) |
Oct 16, 2006 | 14.60 | 14.79 | 14.52 | 14.73 | 14,193,351 | +0.18(+1.24%) |
Oct 13, 2006 | 14.58 | 14.58 | 14.42 | 14.55 | 15,436,065 | -0.01(-0.08%) |
Oct 12, 2006 | 14.56 | 14.58 | 14.40 | 14.56 | 18,061,094 | +0.21(+1.44%) |
Oct 11, 2006 | 14.52 | 14.55 | 14.25 | 14.36 | 21,488,512 | -0.24(-1.63%) |
Oct 10, 2006 | 14.59 | 14.73 | 14.50 | 14.59 | 21,000,742 | -0.14(-0.94%) |
Oct 09, 2006 | 14.67 | 14.89 | 14.59 | 14.73 | 18,007,318 | -0.00(-0.03%) |
Oct 06, 2006 | 14.85 | 15.15 | 14.67 | 14.74 | 49,385,560 | -0.11(-0.72%) |
Oct 05, 2006 | 14.58 | 14.96 | 14.31 | 14.84 | 78,830,408 | +1.05(+7.59%) |
Oct 04, 2006 | 13.04 | 13.85 | 13.01 | 13.80 | 44,452,528 | +0.75(+5.73%) |
Oct 03, 2006 | 12.94 | 13.16 | 12.94 | 13.05 | 17,526,198 | +0.15(+1.16%) |
Oct 02, 2006 | 13.10 | 13.18 | 12.89 | 12.90 | 20,214,624 | -0.16(-1.26%) |
Sep 29, 2006 | 13.17 | 13.18 | 13.05 | 13.06 | 12,593,407 | -0.07(-0.50%) |
Sep 28, 2006 | 13.27 | 13.31 | 13.06 | 13.13 | 16,324,452 | -0.10(-0.73%) |
Sep 27, 2006 | 13.20 | 13.44 | 13.09 | 13.22 | 23,720,522 | +0.08(+0.58%) |
Sep 26, 2006 | 13.24 | 13.29 | 13.04 | 13.15 | 16,755,499 | -0.07(-0.52%) |
Sep 25, 2006 | 13.09 | 13.26 | 12.81 | 13.22 | 16,381,806 | +0.17(+1.29%) |
Sep 22, 2006 | 13.13 | 13.27 | 12.89 | 13.05 | 20,390,010 | +0.00(+0.00%) |
Sep 21, 2006 | 13.42 | 13.42 | 13.01 | 13.05 | 23,317,890 | -0.26(-1.93%) |
Sep 20, 2006 | 13.13 | 13.41 | 13.10 | 13.31 | 22,872,682 | +0.38(+2.97%) |
Sep 19, 2006 | 13.03 | 13.09 | 12.77 | 12.92 | 19,451,112 | +0.02(+0.12%) |
Sep 18, 2006 | 12.99 | 13.04 | 12.85 | 12.91 | 16,670,355 | -0.08(-0.62%) |
Sep 15, 2006 | 12.80 | 13.10 | 12.49 | 12.99 | 43,541,316 | +0.31(+2.48%) |
Sep 14, 2006 | 12.75 | 12.77 | 12.47 | 12.67 | 18,147,184 | -0.00(-0.03%) |
Sep 13, 2006 | 12.51 | 12.81 | 12.50 | 12.68 | 24,783,724 | +0.23(+1.85%) |
Sep 12, 2006 | 12.09 | 12.47 | 12.01 | 12.45 | 18,662,700 | +0.36(+2.95%) |
Sep 11, 2006 | 11.93 | 12.13 | 11.71 | 12.09 | 21,746,954 | +0.12(+1.03%) |
Sep 08, 2006 | 11.99 | 12.05 | 11.86 | 11.97 | 16,542,063 | +0.03(+0.23%) |
Sep 07, 2006 | 12.07 | 12.11 | 11.92 | 11.94 | 17,797,924 | -0.15(-1.21%) |
Sep 06, 2006 | 12.23 | 12.35 | 12.08 | 12.09 | 22,018,806 | -0.19(-1.53%) |
Sep 05, 2006 | 12.22 | 12.28 | 12.06 | 12.27 | 17,062,018 | +0.09(+0.72%) |
Sep 01, 2006 | 12.13 | 12.33 | 12.04 | 12.18 | 26,810,008 | +0.29(+2.42%) |
Aug 31, 2006 | 11.86 | 11.95 | 11.63 | 11.90 | 28,340,300 | +0.10(+0.88%) |
Aug 30, 2006 | 11.66 | 11.84 | 11.58 | 11.79 | 15,370,259 | +0.15(+1.25%) |
Aug 29, 2006 | 11.71 | 11.74 | 11.46 | 11.65 | 17,749,874 | -0.04(-0.36%) |
Aug 28, 2006 | 11.47 | 11.69 | 11.42 | 11.69 | 15,163,048 | +0.20(+1.74%) |
Aug 25, 2006 | 11.33 | 11.56 | 11.32 | 11.49 | 17,900,260 | +0.12(+1.08%) |
Aug 24, 2006 | 11.45 | 11.48 | 11.31 | 11.37 | 17,387,944 | -0.02(-0.20%) |
Aug 23, 2006 | 11.52 | 11.59 | 11.35 | 11.39 | 22,066,736 | -0.18(-1.59%) |
Aug 22, 2006 | 11.72 | 11.82 | 11.49 | 11.57 | 17,399,840 | -0.20(-1.66%) |
Aug 21, 2006 | 11.81 | 11.87 | 11.70 | 11.77 | 11,942,289 | -0.17(-1.41%) |
Aug 18, 2006 | 12.05 | 12.07 | 11.84 | 11.94 | 19,326,310 | -0.07(-0.54%) |
Aug 17, 2006 | 11.71 | 12.02 | 11.62 | 12.00 | 23,763,772 | +0.25(+2.12%) |
Aug 16, 2006 | 11.65 | 11.77 | 11.50 | 11.76 | 17,148,350 | +0.17(+1.49%) |
Aug 15, 2006 | 11.66 | 11.66 | 11.47 | 11.58 | 15,450,250 | +0.09(+0.77%) |
Aug 14, 2006 | 11.58 | 11.64 | 11.46 | 11.49 | 16,364,996 | +0.02(+0.20%) |
Aug 11, 2006 | 11.45 | 11.49 | 11.34 | 11.47 | 21,107,828 | -0.02(-0.20%) |
Aug 10, 2006 | 11.33 | 11.54 | 11.27 | 11.49 | 35,095,196 | +0.16(+1.39%) |
Aug 09, 2006 | 11.74 | 11.77 | 11.27 | 11.34 | 41,757,444 | -0.30(-2.60%) |
Aug 08, 2006 | 11.93 | 11.94 | 11.60 | 11.64 | 23,053,222 | -0.18(-1.49%) |
Aug 07, 2006 | 11.70 | 11.97 | 11.69 | 11.82 | 34,486,556 | +0.07(+0.62%) |
Aug 04, 2006 | 11.92 | 11.97 | 11.62 | 11.74 | 41,607,772 | -0.01(-0.10%) |
Aug 03, 2006 | 11.16 | 12.10 | 11.02 | 11.76 | 149,822,992 | -1.02(-7.99%) |
Aug 02, 2006 | 12.56 | 12.93 | 12.56 | 12.78 | 49,769,316 | +0.13(+1.03%) |