Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.46 | 10.53 | 10.37 | 10.52 | 72,308,552 | +0.06(+0.59%) |
Sep 28, 2006 | 10.53 | 10.53 | 10.40 | 10.46 | 168,352,064 | -0.06(-0.61%) |
Sep 27, 2006 | 10.76 | 10.85 | 10.46 | 10.53 | 70,164,944 | -0.25(-2.34%) |
Sep 26, 2006 | 10.85 | 10.87 | 10.70 | 10.78 | 65,390,728 | -0.05(-0.42%) |
Sep 25, 2006 | 10.74 | 10.91 | 10.70 | 10.82 | 80,711,240 | +0.19(+1.79%) |
Sep 22, 2006 | 10.46 | 10.68 | 10.43 | 10.63 | 67,828,888 | +0.20(+1.92%) |
Sep 21, 2006 | 10.36 | 10.54 | 10.34 | 10.43 | 99,691,472 | +0.07(+0.69%) |
Sep 20, 2006 | 10.24 | 10.40 | 10.15 | 10.36 | 54,580,196 | +0.20(+1.97%) |
Sep 19, 2006 | 10.15 | 10.21 | 10.09 | 10.16 | 39,948,432 | +0.01(+0.10%) |
Sep 18, 2006 | 10.16 | 10.32 | 10.14 | 10.15 | 51,733,920 | -0.15(-1.41%) |
Sep 15, 2006 | 10.46 | 10.46 | 10.25 | 10.30 | 54,800,188 | -0.13(-1.21%) |
Sep 14, 2006 | 10.32 | 10.45 | 10.31 | 10.42 | 68,091,272 | +0.13(+1.22%) |
Sep 13, 2006 | 10.33 | 10.36 | 10.24 | 10.30 | 50,187,792 | -0.01(-0.13%) |
Sep 12, 2006 | 10.21 | 10.39 | 10.20 | 10.31 | 64,142,560 | +0.10(+0.95%) |
Sep 11, 2006 | 10.15 | 10.27 | 10.11 | 10.21 | 42,316,980 | +0.08(+0.80%) |
Sep 08, 2006 | 10.13 | 10.21 | 10.05 | 10.13 | 24,361,518 | +0.02(+0.22%) |
Sep 07, 2006 | 10.20 | 10.21 | 10.06 | 10.11 | 32,283,692 | -0.09(-0.89%) |
Sep 06, 2006 | 10.24 | 10.28 | 10.18 | 10.20 | 31,337,202 | -0.05(-0.47%) |
Sep 05, 2006 | 10.26 | 10.27 | 10.13 | 10.25 | 32,485,118 | +0.03(+0.32%) |
Sep 01, 2006 | 10.13 | 10.28 | 10.10 | 10.22 | 37,305,748 | +0.16(+1.54%) |
Aug 31, 2006 | 10.11 | 10.14 | 10.04 | 10.06 | 29,318,600 | -0.02(-0.19%) |
Aug 30, 2006 | 10.12 | 10.15 | 10.06 | 10.08 | 31,654,038 | -0.03(-0.26%) |
Aug 29, 2006 | 10.01 | 10.12 | 9.974 | 10.11 | 28,466,172 | +0.10(+0.97%) |
Aug 28, 2006 | 9.912 | 10.03 | 9.870 | 10.01 | 29,652,764 | +0.11(+1.11%) |
Aug 25, 2006 | 9.793 | 9.929 | 9.793 | 9.899 | 22,326,518 | +0.05(+0.53%) |
Aug 24, 2006 | 9.893 | 9.912 | 9.841 | 9.848 | 27,976,374 | -0.00(-0.03%) |
Aug 23, 2006 | 9.883 | 9.925 | 9.799 | 9.851 | 22,432,028 | -0.02(-0.23%) |
Aug 22, 2006 | 9.880 | 9.964 | 9.864 | 9.874 | 31,576,066 | -0.00(-0.03%) |
Aug 21, 2006 | 9.874 | 9.919 | 9.864 | 9.877 | 26,262,542 | +0.02(+0.16%) |
Aug 18, 2006 | 9.841 | 9.980 | 9.786 | 9.861 | 43,484,388 | +0.02(+0.20%) |
Aug 17, 2006 | 9.777 | 9.851 | 9.728 | 9.841 | 29,069,834 | +0.06(+0.66%) |
Aug 16, 2006 | 9.825 | 9.825 | 9.773 | 9.777 | 26,274,610 | -0.04(-0.36%) |
Aug 15, 2006 | 9.825 | 9.857 | 9.741 | 9.812 | 33,703,580 | +0.12(+1.23%) |
Aug 14, 2006 | 9.844 | 9.906 | 9.670 | 9.693 | 37,830,820 | -0.07(-0.76%) |
Aug 11, 2006 | 9.783 | 9.864 | 9.696 | 9.767 | 27,974,208 | +0.00(+0.00%) |
Aug 10, 2006 | 9.696 | 9.773 | 9.638 | 9.767 | 55,401,376 | -0.01(-0.07%) |
Aug 09, 2006 | 9.990 | 10.07 | 9.748 | 9.773 | 70,091,000 | -0.15(-1.53%) |
Aug 08, 2006 | 9.971 | 9.983 | 9.877 | 9.925 | 43,887,244 | -0.03(-0.26%) |
Aug 07, 2006 | 9.967 | 10.06 | 9.874 | 9.951 | 32,822,068 | -0.06(-0.58%) |
Aug 04, 2006 | 9.987 | 10.04 | 9.938 | 10.01 | 57,136,556 | +0.02(+0.23%) |
Aug 03, 2006 | 9.802 | 9.996 | 9.780 | 9.987 | 89,129,712 | +0.10(+1.05%) |
Aug 02, 2006 | 9.696 | 9.887 | 9.673 | 9.883 | 54,644,864 | +0.27(+2.76%) |
Aug 01, 2006 | 9.760 | 9.764 | 9.508 | 9.618 | 59,341,420 | -0.07(-0.77%) |
Jul 31, 2006 | 9.654 | 9.718 | 9.560 | 9.693 | 54,891,156 | -0.02(-0.23%) |
Jul 28, 2006 | 9.605 | 9.825 | 9.599 | 9.715 | 72,533,184 | +0.12(+1.28%) |
Jul 27, 2006 | 9.534 | 9.725 | 9.521 | 9.592 | 68,667,088 | +0.06(+0.61%) |
Jul 26, 2006 | 9.363 | 9.599 | 9.295 | 9.534 | 82,572,656 | +0.18(+1.90%) |
Jul 25, 2006 | 9.049 | 9.621 | 9.049 | 9.356 | 138,294,896 | +0.38(+4.21%) |
Jul 24, 2006 | 8.839 | 9.040 | 8.826 | 8.978 | 45,461,528 | +0.14(+1.61%) |
Jul 21, 2006 | 8.846 | 8.927 | 8.826 | 8.836 | 36,435,684 | +0.01(+0.15%) |
Jul 20, 2006 | 8.878 | 8.972 | 8.804 | 8.823 | 36,925,172 | -0.05(-0.62%) |
Jul 19, 2006 | 8.759 | 8.914 | 8.740 | 8.878 | 37,479,020 | +0.16(+1.78%) |
Jul 18, 2006 | 8.645 | 8.752 | 8.620 | 8.723 | 36,693,116 | +0.08(+0.90%) |
Jul 17, 2006 | 8.591 | 8.662 | 8.591 | 8.645 | 37,775,128 | +0.05(+0.64%) |
Jul 14, 2006 | 8.574 | 8.658 | 8.555 | 8.591 | 55,513,692 | +0.01(+0.08%) |
Jul 13, 2006 | 8.778 | 8.810 | 8.516 | 8.584 | 62,424,088 | -0.19(-2.21%) |
Jul 12, 2006 | 8.836 | 8.917 | 8.762 | 8.778 | 75,787,264 | -0.03(-0.29%) |
Jul 11, 2006 | 8.852 | 8.881 | 8.781 | 8.804 | 77,533,584 | -0.05(-0.51%) |
Jul 10, 2006 | 8.991 | 9.040 | 8.849 | 8.849 | 83,726,144 | -0.12(-1.30%) |
Jul 07, 2006 | 8.933 | 8.965 | 8.878 | 8.965 | 44,973,588 | +0.03(+0.29%) |
Jul 06, 2006 | 8.920 | 8.952 | 8.872 | 8.940 | 42,446,932 | -0.08(-0.86%) |
Jul 05, 2006 | 9.049 | 9.098 | 9.007 | 9.017 | 55,721,308 | -0.01(-0.11%) |