Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.84 | 23.84 | 23.70 | 23.74 | 16,182,103 | +0.04(+0.17%) |
Aug 30, 2006 | 23.76 | 23.91 | 23.70 | 23.70 | 7,385,121 | -0.11(-0.46%) |
Aug 29, 2006 | 24.00 | 24.00 | 23.65 | 23.81 | 9,440,268 | -0.18(-0.77%) |
Aug 28, 2006 | 23.91 | 24.06 | 23.84 | 23.99 | 6,182,565 | +0.15(+0.63%) |
Aug 25, 2006 | 23.98 | 24.06 | 23.77 | 23.84 | 6,422,169 | -0.21(-0.88%) |
Aug 24, 2006 | 23.91 | 24.08 | 23.89 | 24.06 | 10,282,613 | +0.21(+0.86%) |
Aug 23, 2006 | 23.84 | 23.89 | 23.63 | 23.85 | 10,534,658 | +0.02(+0.09%) |
Aug 22, 2006 | 24.06 | 24.13 | 23.82 | 23.83 | 12,133,577 | -0.23(-0.94%) |
Aug 21, 2006 | 23.99 | 24.11 | 23.92 | 24.06 | 9,855,951 | +0.05(+0.20%) |
Aug 18, 2006 | 24.14 | 24.44 | 23.91 | 24.01 | 10,231,091 | -0.08(-0.31%) |
Aug 17, 2006 | 24.14 | 24.18 | 23.95 | 24.08 | 7,815,588 | +0.01(+0.06%) |
Aug 16, 2006 | 24.12 | 24.17 | 23.97 | 24.07 | 11,524,102 | +0.18(+0.74%) |
Aug 15, 2006 | 24.49 | 24.49 | 23.88 | 23.89 | 11,781,856 | +0.22(+0.92%) |
Aug 14, 2006 | 24.28 | 24.32 | 23.57 | 23.67 | 9,571,559 | +11.79(+99.17%) |
Aug 11, 2006 | 11.81 | 11.90 | 11.78 | 11.89 | 8,852,016 | +0.02(+0.20%) |
Aug 10, 2006 | 11.87 | 11.87 | 11.72 | 11.86 | 19,102,136 | -0.05(-0.40%) |
Aug 09, 2006 | 12.23 | 12.27 | 11.87 | 11.91 | 23,305,812 | -0.30(-2.43%) |
Aug 08, 2006 | 12.36 | 12.41 | 12.15 | 12.21 | 18,182,362 | -0.16(-1.26%) |
Aug 07, 2006 | 12.47 | 12.47 | 12.33 | 12.36 | 10,602,865 | -0.11(-0.85%) |
Aug 04, 2006 | 12.50 | 12.60 | 12.44 | 12.47 | 16,058,862 | +0.06(+0.48%) |
Aug 03, 2006 | 12.37 | 12.44 | 12.30 | 12.41 | 14,391,443 | +0.04(+0.35%) |
Aug 02, 2006 | 12.32 | 12.41 | 12.24 | 12.37 | 14,307,720 | -0.02(-0.19%) |
Aug 01, 2006 | 12.35 | 12.41 | 12.26 | 12.39 | 10,615,160 | +0.03(+0.28%) |
Jul 31, 2006 | 12.29 | 12.39 | 12.27 | 12.36 | 16,168,345 | -0.01(-0.10%) |
Jul 28, 2006 | 12.08 | 12.40 | 12.08 | 12.37 | 20,849,178 | +0.40(+3.34%) |
Jul 27, 2006 | 12.14 | 12.17 | 11.95 | 11.97 | 14,328,505 | -0.13(-1.11%) |
Jul 26, 2006 | 12.04 | 12.14 | 12.02 | 12.10 | 14,038,697 | +0.03(+0.23%) |
Jul 25, 2006 | 12.04 | 12.11 | 11.99 | 12.08 | 13,379,165 | -0.03(-0.24%) |
Jul 24, 2006 | 12.17 | 12.21 | 12.07 | 12.10 | 14,220,778 | -0.05(-0.45%) |
Jul 21, 2006 | 12.09 | 12.24 | 12.04 | 12.16 | 26,924,896 | +0.07(+0.57%) |
Jul 20, 2006 | 12.12 | 12.30 | 12.09 | 12.09 | 22,733,222 | -0.01(-0.06%) |
Jul 19, 2006 | 11.75 | 12.11 | 11.72 | 12.10 | 34,111,544 | +0.44(+3.78%) |
Jul 18, 2006 | 11.62 | 11.76 | 11.59 | 11.66 | 16,516,992 | -0.05(-0.44%) |
Jul 17, 2006 | 11.58 | 11.78 | 11.57 | 11.71 | 13,863,934 | +0.13(+1.15%) |
Jul 14, 2006 | 11.61 | 11.64 | 11.53 | 11.58 | 11,649,100 | -0.04(-0.32%) |
Jul 13, 2006 | 11.58 | 11.70 | 11.58 | 11.61 | 18,388,740 | -0.02(-0.13%) |
Jul 12, 2006 | 11.76 | 11.81 | 11.62 | 11.63 | 15,318,535 | -0.13(-1.12%) |
Jul 11, 2006 | 11.65 | 11.76 | 11.58 | 11.76 | 10,263,878 | +0.09(+0.76%) |
Jul 10, 2006 | 11.67 | 11.70 | 11.64 | 11.67 | 7,134,247 | +0.04(+0.32%) |
Jul 07, 2006 | 11.54 | 11.70 | 11.49 | 11.63 | 14,399,639 | +0.10(+0.90%) |
Jul 06, 2006 | 11.43 | 11.53 | 11.43 | 11.53 | 8,809,277 | +0.11(+0.93%) |
Jul 05, 2006 | 11.49 | 11.50 | 11.39 | 11.42 | 10,210,015 | -0.10(-0.83%) |
Jul 03, 2006 | 11.46 | 11.53 | 11.43 | 11.52 | 4,337,456 | +0.06(+0.54%) |
Jun 30, 2006 | 11.52 | 11.60 | 11.45 | 11.46 | 11,664,615 | -0.05(-0.47%) |
Jun 29, 2006 | 11.32 | 11.58 | 11.15 | 11.51 | 14,425,693 | +0.20(+1.74%) |
Jun 28, 2006 | 11.26 | 11.36 | 11.23 | 11.32 | 17,471,894 | +0.19(+1.70%) |
Jun 27, 2006 | 11.24 | 11.24 | 11.13 | 11.13 | 12,036,389 | -0.12(-1.08%) |
Jun 26, 2006 | 11.20 | 11.27 | 11.15 | 11.25 | 10,393,267 | +0.06(+0.52%) |
Jun 23, 2006 | 11.26 | 11.26 | 11.14 | 11.19 | 15,163,678 | -0.15(-1.36%) |
Jun 22, 2006 | 11.32 | 11.37 | 11.28 | 11.34 | 9,205,055 | -0.04(-0.35%) |
Jun 21, 2006 | 11.36 | 11.48 | 11.35 | 11.38 | 11,606,654 | +0.03(+0.24%) |
Jun 20, 2006 | 11.30 | 11.43 | 11.30 | 11.36 | 11,560,109 | +0.00(+0.03%) |
Jun 19, 2006 | 11.42 | 11.46 | 11.31 | 11.35 | 10,610,769 | -0.03(-0.28%) |
Jun 16, 2006 | 11.37 | 11.43 | 11.31 | 11.38 | 17,507,314 | -0.05(-0.40%) |
Jun 15, 2006 | 11.37 | 11.46 | 11.27 | 11.43 | 19,833,974 | +0.07(+0.59%) |
Jun 14, 2006 | 11.45 | 11.47 | 11.16 | 11.36 | 22,708,046 | -0.09(-0.80%) |
Jun 13, 2006 | 11.77 | 11.77 | 11.40 | 11.46 | 27,157,328 | -0.37(-3.09%) |
Jun 12, 2006 | 11.81 | 11.91 | 11.72 | 11.82 | 13,152,588 | +0.02(+0.13%) |
Jun 09, 2006 | 11.87 | 11.90 | 11.73 | 11.81 | 14,035,769 | -0.03(-0.22%) |
Jun 08, 2006 | 11.58 | 11.84 | 11.53 | 11.83 | 23,549,660 | +0.18(+1.52%) |
Jun 07, 2006 | 11.56 | 11.79 | 11.56 | 11.65 | 18,912,150 | +0.10(+0.86%) |
Jun 06, 2006 | 11.52 | 11.57 | 11.39 | 11.55 | 14,888,799 | +0.05(+0.46%) |
Jun 05, 2006 | 11.60 | 11.66 | 11.49 | 11.50 | 10,562,760 | -0.14(-1.17%) |
Jun 02, 2006 | 11.60 | 11.67 | 11.56 | 11.64 | 16,145,219 | +0.08(+0.71%) |