Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.00 | 11.02 | 10.41 | 10.73 | 78,395,848 | -0.24(-2.21%) |
Aug 30, 2006 | 10.55 | 11.01 | 10.42 | 10.97 | 74,349,712 | +0.49(+4.71%) |
Aug 29, 2006 | 10.03 | 10.58 | 9.894 | 10.48 | 69,277,592 | +0.53(+5.35%) |
Aug 28, 2006 | 10.02 | 10.09 | 9.890 | 9.948 | 46,335,480 | +0.19(+1.94%) |
Aug 25, 2006 | 9.894 | 9.948 | 9.740 | 9.759 | 37,153,160 | -0.19(-1.87%) |
Aug 24, 2006 | 10.18 | 10.24 | 9.883 | 9.944 | 54,107,492 | -0.47(-4.52%) |
Aug 23, 2006 | 10.59 | 10.71 | 10.32 | 10.41 | 31,330,820 | -0.16(-1.53%) |
Aug 22, 2006 | 10.36 | 10.76 | 10.31 | 10.58 | 53,767,532 | +0.26(+2.54%) |
Aug 21, 2006 | 10.45 | 10.49 | 10.26 | 10.31 | 36,389,740 | -0.20(-1.87%) |
Aug 18, 2006 | 10.68 | 10.70 | 10.38 | 10.51 | 47,909,652 | -0.16(-1.52%) |
Aug 17, 2006 | 9.971 | 10.71 | 9.929 | 10.67 | 94,648,736 | +0.71(+7.16%) |
Aug 16, 2006 | 9.674 | 9.998 | 9.643 | 9.960 | 54,755,156 | +0.34(+3.57%) |
Aug 15, 2006 | 9.485 | 9.632 | 9.169 | 9.616 | 58,595,188 | +0.28(+3.02%) |
Aug 14, 2006 | 9.481 | 9.578 | 9.335 | 9.335 | 32,821,776 | +0.00(+0.00%) |
Aug 11, 2006 | 9.640 | 9.643 | 9.265 | 9.335 | 39,540,020 | -0.25(-2.58%) |
Aug 10, 2006 | 9.451 | 9.624 | 9.427 | 9.582 | 23,261,584 | +0.10(+1.02%) |
Aug 09, 2006 | 9.836 | 9.883 | 9.454 | 9.485 | 47,527,080 | -0.22(-2.23%) |
Aug 08, 2006 | 9.323 | 9.748 | 9.300 | 9.701 | 65,295,280 | +0.40(+4.27%) |
Aug 07, 2006 | 9.335 | 9.400 | 9.211 | 9.304 | 26,221,304 | -0.03(-0.33%) |
Aug 04, 2006 | 9.470 | 9.751 | 9.269 | 9.335 | 51,721,136 | +0.05(+0.54%) |
Aug 03, 2006 | 8.830 | 9.435 | 8.806 | 9.285 | 58,511,252 | +0.42(+4.70%) |
Aug 02, 2006 | 9.142 | 9.173 | 8.818 | 8.868 | 65,329,796 | -0.25(-2.79%) |
Aug 01, 2006 | 9.169 | 9.242 | 9.065 | 9.123 | 33,099,808 | -0.16(-1.74%) |
Jul 31, 2006 | 9.343 | 9.408 | 9.127 | 9.285 | 56,167,444 | -0.14(-1.47%) |
Jul 28, 2006 | 9.181 | 9.439 | 9.030 | 9.424 | 57,975,768 | +0.28(+3.08%) |
Jul 27, 2006 | 9.462 | 9.574 | 9.127 | 9.142 | 50,552,132 | -0.28(-2.99%) |
Jul 26, 2006 | 9.447 | 9.489 | 9.269 | 9.424 | 51,874,640 | -0.09(-0.93%) |
Jul 25, 2006 | 9.848 | 9.875 | 9.451 | 9.512 | 49,089,036 | -0.18(-1.87%) |
Jul 24, 2006 | 9.443 | 9.732 | 9.277 | 9.694 | 57,366,648 | +0.25(+2.66%) |
Jul 21, 2006 | 9.458 | 9.578 | 9.381 | 9.443 | 55,094,164 | -0.07(-0.73%) |
Jul 20, 2006 | 10.49 | 10.51 | 9.508 | 9.512 | 109,208,552 | -0.49(-4.90%) |
Jul 19, 2006 | 10.04 | 10.33 | 9.875 | 10.00 | 96,400,056 | -0.25(-2.48%) |
Jul 18, 2006 | 10.21 | 10.41 | 9.933 | 10.26 | 42,606,248 | +0.01(+0.11%) |
Jul 17, 2006 | 9.863 | 10.29 | 9.836 | 10.25 | 50,420,796 | +0.38(+3.83%) |
Jul 14, 2006 | 10.26 | 10.30 | 9.836 | 9.867 | 65,481,640 | -0.39(-3.76%) |
Jul 13, 2006 | 10.41 | 10.53 | 10.25 | 10.25 | 36,662,752 | -0.25(-2.35%) |
Jul 12, 2006 | 10.65 | 10.79 | 10.39 | 10.50 | 44,871,932 | -0.22(-2.09%) |
Jul 11, 2006 | 10.43 | 10.77 | 10.31 | 10.72 | 62,555,124 | +0.32(+3.04%) |
Jul 10, 2006 | 10.38 | 10.43 | 10.28 | 10.41 | 41,753,176 | +0.14(+1.35%) |
Jul 07, 2006 | 10.31 | 10.53 | 10.25 | 10.27 | 68,578,200 | -0.09(-0.86%) |
Jul 06, 2006 | 10.95 | 10.97 | 10.35 | 10.36 | 110,435,584 | -0.58(-5.32%) |
Jul 05, 2006 | 11.22 | 11.23 | 10.93 | 10.94 | 33,778,468 | -0.32(-2.88%) |
Jul 03, 2006 | 11.36 | 11.37 | 11.23 | 11.26 | 11,112,862 | -0.03(-0.31%) |
Jun 30, 2006 | 11.40 | 11.44 | 11.18 | 11.30 | 37,857,604 | +0.01(+0.10%) |
Jun 29, 2006 | 11.24 | 11.32 | 10.97 | 11.29 | 50,629,384 | +0.20(+1.77%) |
Jun 28, 2006 | 10.94 | 11.16 | 10.89 | 11.09 | 31,052,418 | +0.19(+1.77%) |
Jun 27, 2006 | 11.46 | 11.49 | 10.88 | 10.90 | 63,237,816 | -0.57(-4.95%) |
Jun 26, 2006 | 11.56 | 11.61 | 11.42 | 11.46 | 26,644,616 | -0.11(-0.93%) |
Jun 23, 2006 | 11.67 | 11.68 | 11.50 | 11.57 | 36,403,072 | -0.00(-0.03%) |
Jun 22, 2006 | 11.77 | 11.88 | 11.56 | 11.58 | 29,104,850 | -0.28(-2.37%) |
Jun 21, 2006 | 11.64 | 11.92 | 11.61 | 11.86 | 37,132,096 | +0.22(+1.89%) |
Jun 20, 2006 | 11.60 | 11.77 | 11.55 | 11.64 | 25,623,890 | +0.02(+0.20%) |
Jun 19, 2006 | 11.73 | 11.88 | 11.58 | 11.61 | 36,366,380 | -0.07(-0.56%) |
Jun 16, 2006 | 11.83 | 11.91 | 11.61 | 11.68 | 36,560,828 | -0.18(-1.48%) |
Jun 15, 2006 | 11.85 | 11.95 | 11.59 | 11.86 | 60,406,952 | +0.03(+0.25%) |
Jun 14, 2006 | 11.78 | 11.98 | 11.68 | 11.83 | 32,019,752 | +0.06(+0.49%) |
Jun 13, 2006 | 11.62 | 12.03 | 11.61 | 11.77 | 48,206,052 | +0.15(+1.33%) |
Jun 12, 2006 | 11.85 | 12.00 | 11.59 | 11.61 | 27,550,064 | -0.18(-1.54%) |
Jun 09, 2006 | 12.00 | 12.11 | 11.71 | 11.80 | 35,629,804 | -0.25(-2.05%) |
Jun 08, 2006 | 12.27 | 12.37 | 11.68 | 12.04 | 57,709,008 | -0.27(-2.16%) |
Jun 07, 2006 | 12.16 | 12.62 | 12.15 | 12.31 | 39,058,112 | +0.12(+1.01%) |
Jun 06, 2006 | 12.64 | 12.70 | 12.12 | 12.19 | 54,343,092 | -0.35(-2.80%) |
Jun 05, 2006 | 12.47 | 12.57 | 12.37 | 12.54 | 32,966,938 | -0.05(-0.40%) |
Jun 02, 2006 | 12.69 | 12.89 | 12.36 | 12.59 | 35,906,812 | -0.17(-1.36%) |