Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.93 | 11.09 | 10.79 | 10.94 | 50,062,808 | -0.02(-0.18%) |
Sep 28, 2006 | 10.51 | 10.96 | 10.42 | 10.96 | 56,920,312 | +0.50(+4.76%) |
Sep 27, 2006 | 10.65 | 10.67 | 10.27 | 10.46 | 38,671,328 | -0.21(-1.99%) |
Sep 26, 2006 | 10.42 | 10.68 | 10.38 | 10.67 | 57,956,220 | +0.56(+5.53%) |
Sep 25, 2006 | 10.11 | 10.14 | 9.949 | 10.11 | 35,436,296 | +0.04(+0.42%) |
Sep 22, 2006 | 10.06 | 10.21 | 9.995 | 10.07 | 34,984,584 | +0.01(+0.11%) |
Sep 21, 2006 | 10.12 | 10.24 | 10.01 | 10.06 | 39,654,992 | -0.02(-0.23%) |
Sep 20, 2006 | 10.10 | 10.12 | 9.864 | 10.08 | 47,955,476 | +0.07(+0.73%) |
Sep 19, 2006 | 10.41 | 10.45 | 9.833 | 10.01 | 71,686,104 | -0.34(-3.32%) |
Sep 18, 2006 | 10.72 | 10.79 | 10.22 | 10.35 | 45,330,920 | -0.39(-3.63%) |
Sep 15, 2006 | 10.93 | 10.95 | 10.62 | 10.74 | 75,115,176 | -0.08(-0.71%) |
Sep 14, 2006 | 10.81 | 10.99 | 10.64 | 10.82 | 29,505,190 | +0.02(+0.18%) |
Sep 13, 2006 | 10.98 | 11.03 | 10.72 | 10.80 | 41,877,328 | -0.17(-1.58%) |
Sep 12, 2006 | 10.81 | 11.06 | 10.74 | 10.97 | 39,218,168 | +0.14(+1.32%) |
Sep 11, 2006 | 10.82 | 10.93 | 10.71 | 10.83 | 37,735,480 | -0.17(-1.51%) |
Sep 08, 2006 | 10.69 | 11.05 | 10.65 | 10.99 | 52,629,008 | +0.38(+3.56%) |
Sep 07, 2006 | 10.80 | 10.86 | 10.60 | 10.62 | 55,117,860 | -0.26(-2.41%) |
Sep 06, 2006 | 10.97 | 11.10 | 10.82 | 10.88 | 46,125,408 | -0.18(-1.64%) |
Sep 05, 2006 | 10.77 | 11.18 | 10.76 | 11.06 | 50,988,224 | +0.20(+1.88%) |
Sep 01, 2006 | 10.74 | 10.90 | 10.71 | 10.86 | 44,966,668 | +0.13(+1.19%) |
Aug 31, 2006 | 11.00 | 11.01 | 10.41 | 10.73 | 78,421,176 | -0.24(-2.21%) |
Aug 30, 2006 | 10.55 | 11.00 | 10.42 | 10.97 | 74,373,736 | +0.49(+4.71%) |
Aug 29, 2006 | 10.02 | 10.58 | 9.891 | 10.48 | 69,299,976 | +0.53(+5.35%) |
Aug 28, 2006 | 10.02 | 10.08 | 9.887 | 9.945 | 46,350,452 | +0.19(+1.94%) |
Aug 25, 2006 | 9.891 | 9.945 | 9.737 | 9.756 | 37,165,164 | -0.19(-1.87%) |
Aug 24, 2006 | 10.18 | 10.24 | 9.879 | 9.941 | 54,124,972 | -0.47(-4.52%) |
Aug 23, 2006 | 10.59 | 10.71 | 10.32 | 10.41 | 31,340,944 | -0.16(-1.53%) |
Aug 22, 2006 | 10.35 | 10.76 | 10.31 | 10.57 | 53,784,908 | +0.26(+2.54%) |
Aug 21, 2006 | 10.45 | 10.49 | 10.26 | 10.31 | 36,401,500 | -0.20(-1.87%) |
Aug 18, 2006 | 10.67 | 10.69 | 10.38 | 10.51 | 47,925,132 | -0.16(-1.52%) |
Aug 17, 2006 | 9.968 | 10.70 | 9.926 | 10.67 | 94,679,320 | +0.71(+7.17%) |
Aug 16, 2006 | 9.671 | 9.995 | 9.640 | 9.957 | 54,772,848 | +0.34(+3.57%) |
Aug 15, 2006 | 9.482 | 9.629 | 9.166 | 9.613 | 58,614,120 | +0.28(+3.02%) |
Aug 14, 2006 | 9.478 | 9.575 | 9.332 | 9.332 | 32,832,382 | +0.00(+0.00%) |
Aug 11, 2006 | 9.636 | 9.640 | 9.262 | 9.332 | 39,552,796 | -0.25(-2.58%) |
Aug 10, 2006 | 9.447 | 9.621 | 9.424 | 9.579 | 23,269,100 | +0.10(+1.02%) |
Aug 09, 2006 | 9.833 | 9.879 | 9.451 | 9.482 | 47,542,436 | -0.22(-2.23%) |
Aug 08, 2006 | 9.320 | 9.744 | 9.297 | 9.698 | 65,316,376 | +0.40(+4.27%) |
Aug 07, 2006 | 9.332 | 9.397 | 9.208 | 9.301 | 26,229,776 | -0.03(-0.33%) |
Aug 04, 2006 | 9.467 | 9.748 | 9.266 | 9.332 | 51,737,848 | +0.05(+0.54%) |
Aug 03, 2006 | 8.827 | 9.432 | 8.804 | 9.282 | 58,530,160 | +0.42(+4.70%) |
Aug 02, 2006 | 9.139 | 9.170 | 8.815 | 8.865 | 65,350,904 | -0.25(-2.79%) |
Aug 01, 2006 | 9.166 | 9.239 | 9.062 | 9.120 | 33,110,504 | -0.16(-1.74%) |
Jul 31, 2006 | 9.340 | 9.405 | 9.124 | 9.282 | 56,185,596 | -0.14(-1.47%) |
Jul 28, 2006 | 9.178 | 9.436 | 9.027 | 9.421 | 57,994,504 | +0.28(+3.08%) |
Jul 27, 2006 | 9.459 | 9.571 | 9.124 | 9.139 | 50,568,464 | -0.28(-2.99%) |
Jul 26, 2006 | 9.444 | 9.486 | 9.266 | 9.421 | 51,891,400 | -0.09(-0.93%) |
Jul 25, 2006 | 9.845 | 9.872 | 9.447 | 9.509 | 49,104,900 | -0.18(-1.87%) |
Jul 24, 2006 | 9.440 | 9.729 | 9.274 | 9.690 | 57,385,184 | +0.25(+2.66%) |
Jul 21, 2006 | 9.455 | 9.575 | 9.378 | 9.440 | 55,111,968 | -0.07(-0.73%) |
Jul 20, 2006 | 10.48 | 10.50 | 9.505 | 9.509 | 109,243,840 | -0.49(-4.90%) |
Jul 19, 2006 | 10.04 | 10.32 | 9.872 | 9.999 | 96,431,200 | -0.25(-2.48%) |
Jul 18, 2006 | 10.21 | 10.41 | 9.930 | 10.25 | 42,620,016 | +0.01(+0.11%) |
Jul 17, 2006 | 9.860 | 10.28 | 9.833 | 10.24 | 50,437,088 | +0.38(+3.83%) |
Jul 14, 2006 | 10.25 | 10.30 | 9.833 | 9.864 | 65,502,800 | -0.39(-3.76%) |
Jul 13, 2006 | 10.41 | 10.52 | 10.25 | 10.25 | 36,674,600 | -0.25(-2.35%) |
Jul 12, 2006 | 10.65 | 10.78 | 10.38 | 10.50 | 44,886,432 | -0.22(-2.09%) |
Jul 11, 2006 | 10.42 | 10.77 | 10.30 | 10.72 | 62,575,336 | +0.32(+3.04%) |
Jul 10, 2006 | 10.38 | 10.42 | 10.27 | 10.40 | 41,766,668 | +0.14(+1.35%) |
Jul 07, 2006 | 10.31 | 10.53 | 10.25 | 10.27 | 68,600,360 | -0.09(-0.86%) |
Jul 06, 2006 | 10.95 | 10.97 | 10.34 | 10.35 | 110,471,272 | -0.58(-5.32%) |
Jul 05, 2006 | 11.21 | 11.23 | 10.93 | 10.94 | 33,789,384 | -0.32(-2.88%) |