Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.88 | 11.03 | 10.73 | 10.88 | 50,317,460 | -0.02(-0.18%) |
Sep 28, 2006 | 10.46 | 10.90 | 10.37 | 10.90 | 57,209,848 | +0.49(+4.76%) |
Sep 27, 2006 | 10.60 | 10.62 | 10.22 | 10.40 | 38,868,036 | -0.21(-1.99%) |
Sep 26, 2006 | 10.37 | 10.63 | 10.32 | 10.62 | 58,251,024 | +0.56(+5.53%) |
Sep 25, 2006 | 10.06 | 10.09 | 9.898 | 10.06 | 35,616,548 | +0.04(+0.42%) |
Sep 22, 2006 | 10.01 | 10.16 | 9.944 | 10.02 | 35,162,540 | +0.01(+0.11%) |
Sep 21, 2006 | 10.07 | 10.19 | 9.960 | 10.01 | 39,856,704 | -0.02(-0.23%) |
Sep 20, 2006 | 10.05 | 10.07 | 9.814 | 10.03 | 48,199,408 | +0.07(+0.73%) |
Sep 19, 2006 | 10.36 | 10.40 | 9.783 | 9.956 | 72,050,744 | -0.34(-3.32%) |
Sep 18, 2006 | 10.66 | 10.73 | 10.17 | 10.30 | 45,561,500 | -0.39(-3.63%) |
Sep 15, 2006 | 10.87 | 10.90 | 10.57 | 10.68 | 75,497,256 | -0.08(-0.71%) |
Sep 14, 2006 | 10.76 | 10.93 | 10.59 | 10.76 | 29,655,272 | +0.02(+0.18%) |
Sep 13, 2006 | 10.92 | 10.97 | 10.67 | 10.74 | 42,090,344 | -0.17(-1.58%) |
Sep 12, 2006 | 10.76 | 11.00 | 10.68 | 10.92 | 39,417,656 | +0.14(+1.32%) |
Sep 11, 2006 | 10.77 | 10.88 | 10.65 | 10.77 | 37,927,424 | -0.17(-1.51%) |
Sep 08, 2006 | 10.63 | 11.00 | 10.60 | 10.94 | 52,896,712 | +0.38(+3.56%) |
Sep 07, 2006 | 10.75 | 10.80 | 10.55 | 10.56 | 55,398,224 | -0.26(-2.41%) |
Sep 06, 2006 | 10.92 | 11.04 | 10.77 | 10.82 | 46,360,032 | -0.18(-1.64%) |
Sep 05, 2006 | 10.71 | 11.12 | 10.70 | 11.00 | 51,247,584 | +0.20(+1.88%) |
Sep 01, 2006 | 10.69 | 10.85 | 10.66 | 10.80 | 45,195,396 | +0.13(+1.19%) |
Aug 31, 2006 | 10.94 | 10.96 | 10.36 | 10.67 | 78,820,080 | -0.24(-2.21%) |
Aug 30, 2006 | 10.49 | 10.95 | 10.36 | 10.92 | 74,752,056 | +0.49(+4.71%) |
Aug 29, 2006 | 9.971 | 10.52 | 9.841 | 10.42 | 69,652,480 | +0.53(+5.35%) |
Aug 28, 2006 | 9.967 | 10.03 | 9.837 | 9.895 | 46,586,220 | +0.19(+1.94%) |
Aug 25, 2006 | 9.841 | 9.895 | 9.687 | 9.706 | 37,354,208 | -0.18(-1.87%) |
Aug 24, 2006 | 10.12 | 10.19 | 9.829 | 9.891 | 54,400,288 | -0.47(-4.52%) |
Aug 23, 2006 | 10.53 | 10.65 | 10.26 | 10.36 | 31,500,364 | -0.16(-1.53%) |
Aug 22, 2006 | 10.30 | 10.70 | 10.26 | 10.52 | 54,058,492 | +0.26(+2.54%) |
Aug 21, 2006 | 10.39 | 10.44 | 10.21 | 10.26 | 36,586,660 | -0.20(-1.87%) |
Aug 18, 2006 | 10.62 | 10.64 | 10.33 | 10.45 | 48,168,912 | -0.16(-1.52%) |
Aug 17, 2006 | 9.918 | 10.65 | 9.875 | 10.62 | 95,160,920 | +0.71(+7.17%) |
Aug 16, 2006 | 9.622 | 9.944 | 9.592 | 9.906 | 55,051,460 | +0.34(+3.57%) |
Aug 15, 2006 | 9.434 | 9.580 | 9.120 | 9.565 | 58,912,268 | +0.28(+3.02%) |
Aug 14, 2006 | 9.430 | 9.526 | 9.285 | 9.285 | 32,999,388 | +0.00(+0.00%) |
Aug 11, 2006 | 9.588 | 9.592 | 9.216 | 9.285 | 39,753,988 | -0.25(-2.58%) |
Aug 10, 2006 | 9.400 | 9.572 | 9.377 | 9.530 | 23,387,462 | +0.10(+1.02%) |
Aug 09, 2006 | 9.783 | 9.829 | 9.404 | 9.434 | 47,784,268 | -0.21(-2.23%) |
Aug 08, 2006 | 9.273 | 9.695 | 9.250 | 9.649 | 65,648,620 | +0.40(+4.27%) |
Aug 07, 2006 | 9.285 | 9.350 | 9.162 | 9.254 | 26,363,198 | -0.03(-0.33%) |
Aug 04, 2006 | 9.419 | 9.699 | 9.219 | 9.285 | 52,001,020 | +0.05(+0.54%) |
Aug 03, 2006 | 8.782 | 9.384 | 8.759 | 9.235 | 58,827,884 | +0.41(+4.70%) |
Aug 02, 2006 | 9.093 | 9.123 | 8.770 | 8.820 | 65,683,320 | -0.25(-2.79%) |
Aug 01, 2006 | 9.120 | 9.193 | 9.016 | 9.074 | 33,278,926 | -0.16(-1.74%) |
Jul 31, 2006 | 9.292 | 9.357 | 9.077 | 9.235 | 56,471,392 | -0.14(-1.47%) |
Jul 28, 2006 | 9.131 | 9.388 | 8.981 | 9.373 | 58,289,500 | +0.28(+3.08%) |
Jul 27, 2006 | 9.411 | 9.522 | 9.077 | 9.093 | 50,825,688 | -0.28(-2.99%) |
Jul 26, 2006 | 9.396 | 9.438 | 9.219 | 9.373 | 52,155,356 | -0.09(-0.93%) |
Jul 25, 2006 | 9.795 | 9.822 | 9.400 | 9.461 | 49,354,680 | -0.18(-1.87%) |
Jul 24, 2006 | 9.392 | 9.680 | 9.227 | 9.641 | 57,677,084 | +0.25(+2.66%) |
Jul 21, 2006 | 9.407 | 9.526 | 9.331 | 9.392 | 55,392,300 | -0.07(-0.73%) |
Jul 20, 2006 | 10.43 | 10.45 | 9.457 | 9.461 | 109,799,520 | -0.49(-4.90%) |
Jul 19, 2006 | 9.987 | 10.27 | 9.822 | 9.948 | 96,921,712 | -0.25(-2.48%) |
Jul 18, 2006 | 10.16 | 10.36 | 9.879 | 10.20 | 42,836,808 | +0.01(+0.11%) |
Jul 17, 2006 | 9.810 | 10.23 | 9.783 | 10.19 | 50,693,644 | +0.38(+3.83%) |
Jul 14, 2006 | 10.20 | 10.24 | 9.783 | 9.814 | 65,835,988 | -0.38(-3.76%) |
Jul 13, 2006 | 10.36 | 10.47 | 10.19 | 10.20 | 36,861,152 | -0.25(-2.35%) |
Jul 12, 2006 | 10.60 | 10.73 | 10.33 | 10.44 | 45,114,752 | -0.22(-2.09%) |
Jul 11, 2006 | 10.37 | 10.72 | 10.25 | 10.67 | 62,893,636 | +0.31(+3.04%) |
Jul 10, 2006 | 10.33 | 10.37 | 10.22 | 10.35 | 41,979,120 | +0.14(+1.35%) |
Jul 07, 2006 | 10.26 | 10.47 | 10.19 | 10.21 | 68,949,304 | -0.09(-0.86%) |
Jul 06, 2006 | 10.90 | 10.91 | 10.29 | 10.30 | 111,033,200 | -0.58(-5.32%) |
Jul 05, 2006 | 11.16 | 11.17 | 10.87 | 10.88 | 33,961,260 | -0.32(-2.88%) |