Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.92 | 12.93 | 12.73 | 12.76 | 70,914,584 | -0.18(-1.36%) |
Aug 30, 2006 | 12.79 | 13.04 | 12.75 | 12.93 | 108,746,128 | +0.10(+0.81%) |
Aug 29, 2006 | 12.68 | 12.84 | 12.52 | 12.83 | 114,497,072 | +0.20(+1.55%) |
Aug 28, 2006 | 12.42 | 12.68 | 12.40 | 12.63 | 104,950,616 | +0.31(+2.54%) |
Aug 25, 2006 | 12.03 | 12.38 | 12.01 | 12.32 | 102,894,000 | +0.22(+1.83%) |
Aug 24, 2006 | 11.98 | 12.11 | 11.93 | 12.10 | 73,925,112 | +0.12(+0.98%) |
Aug 23, 2006 | 12.05 | 12.10 | 11.89 | 11.98 | 89,594,144 | +0.03(+0.22%) |
Aug 22, 2006 | 11.84 | 12.00 | 11.78 | 11.95 | 103,411,848 | +0.06(+0.49%) |
Aug 21, 2006 | 11.93 | 11.96 | 11.78 | 11.90 | 84,668,936 | -0.10(-0.81%) |
Aug 18, 2006 | 12.06 | 12.08 | 11.95 | 11.99 | 94,592,824 | -0.10(-0.86%) |
Aug 17, 2006 | 12.18 | 12.19 | 11.95 | 12.10 | 98,088,528 | -0.03(-0.27%) |
Aug 16, 2006 | 11.91 | 12.18 | 11.82 | 12.13 | 105,001,816 | +0.31(+2.65%) |
Aug 15, 2006 | 11.84 | 11.85 | 11.69 | 11.82 | 76,690,576 | +0.17(+1.46%) |
Aug 14, 2006 | 11.43 | 11.76 | 11.43 | 11.65 | 94,191,640 | +0.30(+2.64%) |
Aug 11, 2006 | 11.51 | 11.60 | 11.32 | 11.35 | 63,571,880 | -0.22(-1.92%) |
Aug 10, 2006 | 11.32 | 11.62 | 11.28 | 11.57 | 86,726,376 | +0.23(+2.01%) |
Aug 09, 2006 | 11.48 | 11.62 | 11.30 | 11.34 | 87,202,016 | +0.03(+0.23%) |
Aug 08, 2006 | 11.37 | 11.50 | 11.27 | 11.32 | 69,661,224 | +0.03(+0.23%) |
Aug 07, 2006 | 11.33 | 11.40 | 11.25 | 11.29 | 50,405,676 | -0.11(-0.97%) |
Aug 04, 2006 | 11.48 | 11.52 | 11.25 | 11.40 | 81,296,960 | +0.10(+0.92%) |
Aug 03, 2006 | 11.40 | 11.41 | 11.22 | 11.30 | 89,641,336 | -0.17(-1.48%) |
Aug 02, 2006 | 11.51 | 11.60 | 11.45 | 11.47 | 63,927,644 | -0.05(-0.40%) |
Aug 01, 2006 | 11.66 | 11.66 | 11.41 | 11.51 | 60,717,124 | -0.22(-1.89%) |
Jul 31, 2006 | 11.78 | 11.84 | 11.72 | 11.73 | 65,755,232 | -0.12(-0.99%) |
Jul 28, 2006 | 11.47 | 11.90 | 11.46 | 11.85 | 103,264,272 | +0.46(+4.06%) |
Jul 27, 2006 | 11.56 | 11.65 | 11.35 | 11.39 | 83,460,424 | -0.02(-0.17%) |
Jul 26, 2006 | 11.47 | 11.56 | 11.24 | 11.41 | 89,288,656 | -0.03(-0.23%) |
Jul 25, 2006 | 11.39 | 11.58 | 11.28 | 11.43 | 72,660,736 | +0.04(+0.34%) |
Jul 24, 2006 | 11.20 | 11.51 | 11.18 | 11.39 | 84,150,616 | +0.22(+1.92%) |
Jul 21, 2006 | 11.08 | 11.34 | 10.98 | 11.18 | 126,741,720 | +0.03(+0.27%) |
Jul 20, 2006 | 11.71 | 11.73 | 11.13 | 11.15 | 208,837,744 | -0.90(-7.50%) |
Jul 19, 2006 | 11.90 | 12.15 | 11.76 | 12.05 | 132,443,040 | +0.18(+1.54%) |
Jul 18, 2006 | 11.70 | 11.91 | 11.49 | 11.87 | 105,932,248 | +0.24(+2.07%) |
Jul 17, 2006 | 11.63 | 11.81 | 11.52 | 11.63 | 97,969,984 | -0.03(-0.22%) |
Jul 14, 2006 | 11.55 | 11.80 | 11.52 | 11.65 | 100,367,144 | +0.10(+0.90%) |
Jul 13, 2006 | 11.61 | 11.78 | 11.53 | 11.55 | 120,663,056 | -0.10(-0.89%) |
Jul 12, 2006 | 12.10 | 12.11 | 11.64 | 11.65 | 117,717,904 | -0.51(-4.23%) |
Jul 11, 2006 | 11.77 | 12.17 | 11.73 | 12.17 | 118,358,016 | +0.32(+2.69%) |
Jul 10, 2006 | 12.15 | 12.20 | 11.80 | 11.85 | 66,069,360 | -0.25(-2.05%) |
Jul 07, 2006 | 12.20 | 12.35 | 12.06 | 12.10 | 88,289,232 | -0.19(-1.54%) |
Jul 06, 2006 | 12.26 | 12.35 | 12.22 | 12.29 | 53,738,516 | +0.07(+0.53%) |
Jul 05, 2006 | 12.51 | 12.55 | 12.21 | 12.22 | 79,216,184 | -0.40(-3.15%) |
Jul 03, 2006 | 12.56 | 12.64 | 12.48 | 12.62 | 38,429,448 | +0.23(+1.90%) |
Jun 30, 2006 | 12.57 | 12.59 | 12.35 | 12.38 | 82,911,920 | -0.21(-1.66%) |
Jun 29, 2006 | 12.23 | 12.62 | 12.17 | 12.59 | 117,650,752 | +0.43(+3.54%) |
Jun 28, 2006 | 11.81 | 12.20 | 11.78 | 12.16 | 100,832,280 | +0.40(+3.38%) |
Jun 27, 2006 | 12.16 | 12.19 | 11.76 | 11.76 | 93,770,904 | -0.15(-1.26%) |
Jun 26, 2006 | 11.83 | 11.95 | 11.81 | 11.91 | 55,547,584 | +0.18(+1.56%) |
Jun 23, 2006 | 11.90 | 11.92 | 11.73 | 11.73 | 75,035,616 | -0.16(-1.37%) |
Jun 22, 2006 | 12.02 | 12.08 | 11.83 | 11.90 | 70,070,560 | -0.10(-0.81%) |
Jun 21, 2006 | 11.88 | 12.12 | 11.86 | 11.99 | 84,585,216 | +0.16(+1.38%) |
Jun 20, 2006 | 11.91 | 12.00 | 11.78 | 11.83 | 78,076,720 | -0.06(-0.49%) |
Jun 19, 2006 | 12.06 | 12.15 | 11.86 | 11.89 | 92,826,584 | -0.04(-0.33%) |
Jun 16, 2006 | 11.76 | 12.04 | 11.76 | 11.93 | 128,258,776 | +0.12(+0.99%) |
Jun 15, 2006 | 11.60 | 11.84 | 11.58 | 11.81 | 109,710,936 | +0.25(+2.20%) |
Jun 14, 2006 | 11.40 | 11.63 | 11.40 | 11.56 | 180,420,080 | +0.40(+3.56%) |
Jun 13, 2006 | 10.94 | 11.27 | 10.92 | 11.16 | 178,070,000 | +0.17(+1.54%) |
Jun 12, 2006 | 11.24 | 11.31 | 10.92 | 10.99 | 99,220,400 | -0.20(-1.75%) |
Jun 09, 2006 | 11.15 | 11.25 | 11.14 | 11.18 | 127,984,256 | +0.03(+0.29%) |
Jun 08, 2006 | 11.24 | 11.32 | 11.11 | 11.15 | 175,494,704 | -0.18(-1.61%) |
Jun 07, 2006 | 11.59 | 11.60 | 11.30 | 11.33 | 167,228,464 | -0.26(-2.25%) |
Jun 06, 2006 | 11.76 | 11.77 | 11.52 | 11.60 | 126,269,000 | -0.12(-1.06%) |
Jun 05, 2006 | 11.90 | 11.96 | 11.66 | 11.72 | 98,066,968 | -0.16(-1.37%) |
Jun 02, 2006 | 11.75 | 11.93 | 11.71 | 11.88 | 109,325,984 | +0.12(+1.05%) |