Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.86 | 11.95 | 11.63 | 11.90 | 28,340,038 | +0.10(+0.88%) |
Aug 30, 2006 | 11.66 | 11.84 | 11.58 | 11.79 | 15,370,117 | +0.15(+1.25%) |
Aug 29, 2006 | 11.71 | 11.74 | 11.46 | 11.65 | 17,749,710 | -0.04(-0.36%) |
Aug 28, 2006 | 11.47 | 11.69 | 11.42 | 11.69 | 15,162,908 | +0.20(+1.74%) |
Aug 25, 2006 | 11.33 | 11.56 | 11.32 | 11.49 | 17,900,096 | +0.12(+1.08%) |
Aug 24, 2006 | 11.45 | 11.48 | 11.31 | 11.37 | 17,387,782 | -0.02(-0.20%) |
Aug 23, 2006 | 11.52 | 11.59 | 11.35 | 11.39 | 22,066,532 | -0.18(-1.59%) |
Aug 22, 2006 | 11.72 | 11.82 | 11.49 | 11.57 | 17,399,678 | -0.20(-1.66%) |
Aug 21, 2006 | 11.81 | 11.87 | 11.70 | 11.77 | 11,942,179 | -0.17(-1.41%) |
Aug 18, 2006 | 12.05 | 12.07 | 11.84 | 11.94 | 19,326,132 | -0.07(-0.54%) |
Aug 17, 2006 | 11.71 | 12.02 | 11.62 | 12.00 | 23,763,552 | +0.25(+2.12%) |
Aug 16, 2006 | 11.65 | 11.77 | 11.50 | 11.76 | 17,148,190 | +0.17(+1.49%) |
Aug 15, 2006 | 11.66 | 11.66 | 11.47 | 11.58 | 15,450,107 | +0.09(+0.77%) |
Aug 14, 2006 | 11.58 | 11.64 | 11.46 | 11.49 | 16,364,845 | +0.02(+0.20%) |
Aug 11, 2006 | 11.45 | 11.49 | 11.34 | 11.47 | 21,107,632 | -0.02(-0.20%) |
Aug 10, 2006 | 11.33 | 11.54 | 11.27 | 11.49 | 35,094,872 | +0.16(+1.39%) |
Aug 09, 2006 | 11.74 | 11.77 | 11.27 | 11.34 | 41,757,060 | -0.30(-2.60%) |
Aug 08, 2006 | 11.93 | 11.94 | 11.60 | 11.64 | 23,053,008 | -0.18(-1.49%) |
Aug 07, 2006 | 11.70 | 11.97 | 11.69 | 11.82 | 34,486,236 | +0.07(+0.62%) |
Aug 04, 2006 | 11.92 | 11.97 | 11.62 | 11.74 | 41,607,388 | -0.01(-0.10%) |
Aug 03, 2006 | 11.16 | 12.10 | 11.02 | 11.76 | 149,821,616 | -1.02(-7.99%) |
Aug 02, 2006 | 12.56 | 12.93 | 12.56 | 12.78 | 49,768,856 | +0.13(+1.03%) |
Aug 01, 2006 | 13.01 | 13.04 | 12.43 | 12.65 | 34,978,300 | -0.49(-3.71%) |
Jul 31, 2006 | 13.02 | 13.23 | 12.91 | 13.13 | 12,164,949 | +0.08(+0.59%) |
Jul 28, 2006 | 12.92 | 13.21 | 12.91 | 13.06 | 14,525,936 | +0.17(+1.34%) |
Jul 27, 2006 | 13.10 | 13.23 | 12.83 | 12.88 | 13,959,806 | -0.17(-1.29%) |
Jul 26, 2006 | 13.41 | 13.46 | 12.97 | 13.05 | 30,554,994 | -0.53(-3.90%) |
Jul 25, 2006 | 13.24 | 13.62 | 13.23 | 13.58 | 20,810,616 | +0.26(+1.99%) |
Jul 24, 2006 | 13.00 | 13.33 | 12.97 | 13.32 | 17,860,448 | +0.35(+2.72%) |
Jul 21, 2006 | 12.71 | 13.08 | 12.68 | 12.96 | 21,718,386 | +0.15(+1.14%) |
Jul 20, 2006 | 13.16 | 13.21 | 12.77 | 12.82 | 18,486,528 | -0.17(-1.27%) |
Jul 19, 2006 | 12.91 | 13.09 | 12.76 | 12.98 | 18,588,668 | +0.17(+1.32%) |
Jul 18, 2006 | 13.09 | 13.19 | 12.63 | 12.81 | 34,884,984 | -0.32(-2.45%) |
Jul 17, 2006 | 12.84 | 13.21 | 12.70 | 13.14 | 18,514,718 | +0.22(+1.72%) |
Jul 14, 2006 | 13.03 | 13.06 | 12.76 | 12.91 | 21,635,422 | -0.14(-1.06%) |
Jul 13, 2006 | 13.15 | 13.24 | 12.89 | 13.05 | 31,102,238 | -0.16(-1.19%) |
Jul 12, 2006 | 13.81 | 13.81 | 13.08 | 13.21 | 30,730,556 | -0.59(-4.31%) |
Jul 11, 2006 | 13.61 | 13.85 | 13.47 | 13.80 | 14,314,546 | +0.13(+0.98%) |
Jul 10, 2006 | 13.85 | 13.90 | 13.63 | 13.67 | 14,761,332 | -0.16(-1.14%) |
Jul 07, 2006 | 13.78 | 13.87 | 13.47 | 13.83 | 42,114,028 | -0.71(-4.86%) |
Jul 06, 2006 | 14.47 | 14.58 | 14.37 | 14.53 | 10,657,327 | +0.12(+0.85%) |
Jul 05, 2006 | 14.49 | 14.55 | 14.22 | 14.41 | 11,336,167 | -0.18(-1.21%) |
Jul 03, 2006 | 14.56 | 14.71 | 14.55 | 14.59 | 5,183,463 | +0.10(+0.69%) |
Jun 30, 2006 | 14.57 | 14.59 | 14.45 | 14.49 | 15,085,222 | -0.08(-0.55%) |
Jun 29, 2006 | 13.83 | 14.58 | 13.79 | 14.57 | 23,269,522 | +0.86(+6.27%) |
Jun 28, 2006 | 13.73 | 13.77 | 13.59 | 13.71 | 11,888,483 | -0.00(-0.03%) |
Jun 27, 2006 | 13.94 | 14.03 | 13.69 | 13.71 | 13,951,535 | -0.29(-2.06%) |
Jun 26, 2006 | 14.08 | 14.15 | 13.93 | 14.00 | 9,629,604 | -0.00(-0.03%) |
Jun 23, 2006 | 13.83 | 14.20 | 13.82 | 14.00 | 13,039,896 | +0.16(+1.14%) |
Jun 22, 2006 | 14.00 | 14.02 | 13.73 | 13.85 | 9,876,494 | -0.13(-0.91%) |
Jun 21, 2006 | 13.81 | 14.13 | 13.78 | 13.97 | 13,001,172 | +0.23(+1.65%) |
Jun 20, 2006 | 13.76 | 13.97 | 13.69 | 13.75 | 12,342,379 | -0.05(-0.36%) |
Jun 19, 2006 | 14.12 | 14.12 | 13.71 | 13.80 | 12,654,303 | -0.25(-1.78%) |
Jun 16, 2006 | 14.08 | 14.19 | 13.95 | 14.05 | 19,208,214 | -0.07(-0.49%) |
Jun 15, 2006 | 13.78 | 14.15 | 13.63 | 14.11 | 13,989,123 | +0.35(+2.57%) |
Jun 14, 2006 | 13.46 | 13.77 | 13.40 | 13.76 | 15,319,393 | +0.28(+2.05%) |
Jun 13, 2006 | 13.53 | 13.72 | 13.44 | 13.49 | 18,731,332 | -0.10(-0.76%) |
Jun 12, 2006 | 13.77 | 13.82 | 13.57 | 13.59 | 12,561,791 | -0.18(-1.31%) |
Jun 09, 2006 | 13.86 | 14.00 | 13.74 | 13.77 | 13,815,178 | -0.13(-0.97%) |
Jun 08, 2006 | 13.62 | 13.98 | 13.52 | 13.90 | 24,632,016 | +0.20(+1.48%) |
Jun 07, 2006 | 13.55 | 13.81 | 13.47 | 13.70 | 15,185,112 | +0.17(+1.25%) |
Jun 06, 2006 | 13.62 | 13.64 | 13.39 | 13.53 | 15,038,616 | -0.04(-0.31%) |
Jun 05, 2006 | 13.75 | 13.88 | 13.56 | 13.57 | 13,171,747 | -0.23(-1.69%) |
Jun 02, 2006 | 13.80 | 13.93 | 13.64 | 13.81 | 13,377,168 | -0.08(-0.61%) |