Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.28 | 13.29 | 13.10 | 13.22 | 22,893,694 | -0.04(-0.29%) |
Aug 30, 2006 | 13.12 | 13.29 | 12.98 | 13.26 | 25,942,422 | +0.20(+1.56%) |
Aug 29, 2006 | 12.82 | 13.07 | 12.79 | 13.05 | 34,787,992 | +0.28(+2.21%) |
Aug 28, 2006 | 12.64 | 12.86 | 12.59 | 12.77 | 22,805,602 | +0.16(+1.24%) |
Aug 25, 2006 | 12.60 | 12.86 | 12.58 | 12.61 | 28,661,620 | +0.02(+0.19%) |
Aug 24, 2006 | 12.40 | 12.62 | 12.32 | 12.59 | 52,649,232 | +0.15(+1.19%) |
Aug 23, 2006 | 12.26 | 12.47 | 12.24 | 12.44 | 44,394,696 | +0.25(+2.05%) |
Aug 22, 2006 | 12.18 | 12.36 | 12.14 | 12.19 | 24,569,898 | -0.02(-0.13%) |
Aug 21, 2006 | 12.27 | 12.28 | 12.13 | 12.21 | 17,672,198 | -0.13(-1.01%) |
Aug 18, 2006 | 12.40 | 12.40 | 12.17 | 12.33 | 19,455,798 | -0.03(-0.25%) |
Aug 17, 2006 | 12.33 | 12.61 | 12.28 | 12.36 | 38,193,216 | +0.08(+0.64%) |
Aug 16, 2006 | 12.18 | 12.42 | 11.99 | 12.29 | 52,463,616 | +0.02(+0.13%) |
Aug 15, 2006 | 12.31 | 12.37 | 12.16 | 12.27 | 40,595,612 | +0.23(+1.88%) |
Aug 14, 2006 | 12.00 | 12.29 | 11.97 | 12.04 | 25,062,130 | +0.18(+1.52%) |
Aug 11, 2006 | 12.02 | 12.10 | 11.82 | 11.86 | 18,647,538 | -0.20(-1.68%) |
Aug 10, 2006 | 11.85 | 12.11 | 11.78 | 12.07 | 18,143,998 | +0.24(+2.05%) |
Aug 09, 2006 | 12.08 | 12.19 | 11.79 | 11.82 | 24,244,272 | -0.10(-0.85%) |
Aug 08, 2006 | 12.16 | 12.16 | 11.80 | 11.93 | 20,199,892 | -0.12(-0.97%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.94 | 12.04 | 17,538,658 | -0.08(-0.65%) |
Aug 04, 2006 | 12.43 | 12.54 | 12.02 | 12.12 | 25,083,596 | -0.16(-1.34%) |
Aug 03, 2006 | 12.10 | 12.40 | 12.04 | 12.29 | 22,597,906 | +0.09(+0.77%) |
Aug 02, 2006 | 12.13 | 12.32 | 12.03 | 12.19 | 20,426,318 | +0.09(+0.78%) |
Aug 01, 2006 | 12.21 | 12.21 | 12.03 | 12.10 | 25,764,168 | -0.23(-1.84%) |
Jul 31, 2006 | 12.16 | 12.44 | 12.14 | 12.33 | 23,612,166 | +0.13(+1.09%) |
Jul 28, 2006 | 11.89 | 12.30 | 11.89 | 12.19 | 34,854,892 | +0.38(+3.25%) |
Jul 27, 2006 | 11.88 | 12.10 | 11.71 | 11.81 | 37,919,480 | +0.04(+0.33%) |
Jul 26, 2006 | 11.64 | 12.22 | 11.63 | 11.77 | 30,223,622 | -0.03(-0.27%) |
Jul 25, 2006 | 11.79 | 11.91 | 11.68 | 11.80 | 26,746,528 | -0.03(-0.26%) |
Jul 24, 2006 | 11.54 | 11.94 | 11.61 | 11.83 | 30,199,442 | +0.29(+2.51%) |
Jul 21, 2006 | 11.57 | 11.69 | 11.25 | 11.54 | 55,307,900 | -0.12(-1.01%) |
Jul 20, 2006 | 12.30 | 12.33 | 11.65 | 11.66 | 54,050,476 | -0.74(-5.93%) |
Jul 19, 2006 | 12.14 | 12.50 | 12.12 | 12.40 | 37,419,036 | +0.28(+2.32%) |
Jul 18, 2006 | 12.11 | 12.22 | 11.89 | 12.11 | 36,158,412 | +0.02(+0.19%) |
Jul 17, 2006 | 12.09 | 12.18 | 12.00 | 12.09 | 23,074,696 | +0.03(+0.26%) |
Jul 14, 2006 | 12.13 | 12.24 | 12.02 | 12.06 | 28,109,622 | -0.03(-0.26%) |
Jul 13, 2006 | 12.11 | 12.47 | 12.04 | 12.09 | 37,489,056 | -0.17(-1.40%) |
Jul 12, 2006 | 12.60 | 12.64 | 12.24 | 12.26 | 32,200,950 | -0.36(-2.85%) |
Jul 11, 2006 | 12.18 | 12.63 | 12.13 | 12.62 | 51,442,108 | +0.27(+2.22%) |
Jul 10, 2006 | 12.61 | 12.67 | 12.25 | 12.35 | 23,310,092 | -0.23(-1.80%) |
Jul 07, 2006 | 12.71 | 12.75 | 12.49 | 12.58 | 39,082,772 | -0.23(-1.83%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.66 | 12.81 | 20,231,146 | +0.13(+1.05%) |
Jul 05, 2006 | 12.79 | 12.92 | 12.61 | 12.68 | 19,201,930 | -0.25(-1.94%) |
Jul 03, 2006 | 12.79 | 12.94 | 12.79 | 12.93 | 8,876,782 | +0.20(+1.54%) |
Jun 30, 2006 | 13.01 | 13.04 | 12.73 | 12.73 | 27,559,788 | -0.21(-1.63%) |
Jun 29, 2006 | 12.58 | 12.96 | 12.51 | 12.94 | 40,577,712 | +0.38(+2.99%) |
Jun 28, 2006 | 12.51 | 12.57 | 12.32 | 12.57 | 26,790,500 | +0.10(+0.82%) |
Jun 27, 2006 | 12.69 | 12.76 | 12.44 | 12.47 | 26,348,300 | -0.22(-1.73%) |
Jun 26, 2006 | 12.65 | 12.77 | 12.58 | 12.68 | 17,364,162 | +0.07(+0.56%) |
Jun 23, 2006 | 12.86 | 12.86 | 12.53 | 12.61 | 37,327,528 | -0.33(-2.54%) |
Jun 22, 2006 | 13.02 | 13.08 | 12.86 | 12.94 | 22,311,926 | -0.16(-1.19%) |
Jun 21, 2006 | 12.87 | 13.20 | 12.86 | 13.10 | 25,755,972 | +0.23(+1.82%) |
Jun 20, 2006 | 12.86 | 13.08 | 12.80 | 12.86 | 31,651,028 | +0.11(+0.86%) |
Jun 19, 2006 | 12.83 | 12.91 | 12.70 | 12.76 | 24,214,096 | +0.01(+0.06%) |
Jun 16, 2006 | 13.10 | 13.17 | 12.73 | 12.75 | 39,268,280 | -0.41(-3.15%) |
Jun 15, 2006 | 12.91 | 13.18 | 12.90 | 13.16 | 33,903,860 | +0.30(+2.37%) |
Jun 14, 2006 | 12.76 | 12.90 | 12.70 | 12.86 | 30,431,284 | +0.23(+1.86%) |
Jun 13, 2006 | 12.68 | 12.87 | 12.58 | 12.62 | 33,316,080 | -0.07(-0.55%) |
Jun 12, 2006 | 12.89 | 13.08 | 12.67 | 12.69 | 20,493,900 | -0.19(-1.46%) |
Jun 09, 2006 | 13.03 | 13.15 | 12.75 | 12.88 | 23,296,278 | -0.11(-0.84%) |
Jun 08, 2006 | 12.89 | 13.04 | 12.71 | 12.99 | 49,477,916 | +0.19(+1.47%) |
Jun 07, 2006 | 12.97 | 13.08 | 12.78 | 12.80 | 24,636,564 | -0.11(-0.85%) |
Jun 06, 2006 | 13.05 | 13.10 | 12.79 | 12.91 | 38,208,196 | -0.08(-0.60%) |
Jun 05, 2006 | 13.28 | 13.29 | 12.97 | 12.99 | 22,110,948 | -0.34(-2.52%) |
Jun 02, 2006 | 13.40 | 13.52 | 13.18 | 13.33 | 23,332,188 | -0.09(-0.70%) |