Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.76 | 15.82 | 15.44 | 15.45 | 56,781,636 | -0.34(-2.13%) |
Sep 28, 2006 | 15.62 | 15.80 | 15.55 | 15.79 | 59,629,600 | +0.09(+0.56%) |
Sep 27, 2006 | 15.67 | 15.79 | 15.54 | 15.70 | 57,166,068 | -0.10(-0.64%) |
Sep 26, 2006 | 15.55 | 15.80 | 15.46 | 15.80 | 84,708,960 | +0.18(+1.16%) |
Sep 25, 2006 | 15.44 | 15.63 | 15.24 | 15.62 | 59,749,488 | +0.24(+1.53%) |
Sep 22, 2006 | 15.36 | 15.49 | 15.18 | 15.38 | 67,564,008 | -0.09(-0.56%) |
Sep 21, 2006 | 15.70 | 15.78 | 15.42 | 15.47 | 83,666,968 | -0.17(-1.12%) |
Sep 20, 2006 | 15.43 | 15.69 | 15.35 | 15.65 | 113,748,848 | +0.34(+2.24%) |
Sep 19, 2006 | 15.33 | 15.45 | 15.09 | 15.30 | 82,817,968 | -0.05(-0.35%) |
Sep 18, 2006 | 15.31 | 15.46 | 15.24 | 15.36 | 69,987,712 | +0.08(+0.53%) |
Sep 15, 2006 | 15.38 | 15.65 | 15.20 | 15.28 | 93,408,152 | +0.01(+0.09%) |
Sep 14, 2006 | 15.16 | 15.32 | 15.16 | 15.26 | 60,066,176 | +0.03(+0.22%) |
Sep 13, 2006 | 15.21 | 15.39 | 15.16 | 15.23 | 64,718,372 | +0.00(+0.00%) |
Sep 12, 2006 | 14.77 | 15.23 | 14.72 | 15.23 | 98,219,568 | +0.46(+3.14%) |
Sep 11, 2006 | 14.50 | 14.89 | 14.47 | 14.77 | 63,401,476 | +0.14(+0.97%) |
Sep 08, 2006 | 14.55 | 14.63 | 14.34 | 14.62 | 49,531,688 | +0.14(+0.97%) |
Sep 07, 2006 | 14.48 | 14.66 | 14.24 | 14.48 | 83,522,944 | -0.10(-0.69%) |
Sep 06, 2006 | 14.65 | 14.99 | 14.52 | 14.58 | 97,550,536 | -0.27(-1.81%) |
Sep 05, 2006 | 14.88 | 14.97 | 14.81 | 14.85 | 97,335,800 | -0.12(-0.81%) |
Sep 01, 2006 | 14.83 | 15.03 | 14.69 | 14.97 | 100,104,800 | +0.19(+1.27%) |
Aug 31, 2006 | 14.56 | 14.89 | 14.56 | 14.79 | 127,108,640 | +0.22(+1.48%) |
Aug 30, 2006 | 14.54 | 14.62 | 14.46 | 14.57 | 53,729,108 | -0.01(-0.05%) |
Aug 29, 2006 | 14.35 | 14.58 | 14.25 | 14.58 | 64,810,012 | +0.18(+1.26%) |
Aug 28, 2006 | 14.09 | 14.44 | 14.05 | 14.40 | 52,205,280 | +0.24(+1.71%) |
Aug 25, 2006 | 14.14 | 14.30 | 14.09 | 14.15 | 43,130,880 | -0.03(-0.19%) |
Aug 24, 2006 | 14.33 | 14.40 | 14.10 | 14.18 | 53,966,940 | +0.03(+0.19%) |
Aug 23, 2006 | 14.25 | 14.34 | 14.01 | 14.15 | 54,501,636 | -0.13(-0.89%) |
Aug 22, 2006 | 14.05 | 14.35 | 14.01 | 14.28 | 78,113,304 | +0.22(+1.58%) |
Aug 21, 2006 | 13.86 | 14.12 | 13.83 | 14.06 | 43,294,112 | +0.03(+0.24%) |
Aug 18, 2006 | 14.05 | 14.05 | 13.76 | 14.03 | 51,851,844 | +0.01(+0.05%) |
Aug 17, 2006 | 14.12 | 14.21 | 13.93 | 14.02 | 64,768,952 | -0.17(-1.18%) |
Aug 16, 2006 | 13.99 | 14.21 | 13.84 | 14.19 | 96,952,512 | +0.30(+2.18%) |
Aug 15, 2006 | 13.75 | 14.02 | 13.64 | 13.88 | 107,805,912 | +0.38(+2.79%) |
Aug 14, 2006 | 13.37 | 13.60 | 13.29 | 13.51 | 94,704,352 | +0.37(+2.81%) |
Aug 11, 2006 | 13.12 | 13.27 | 13.02 | 13.14 | 62,778,136 | -0.01(-0.10%) |
Aug 10, 2006 | 13.19 | 13.30 | 12.99 | 13.15 | 77,710,464 | -0.15(-1.11%) |
Aug 09, 2006 | 13.04 | 13.41 | 13.01 | 13.30 | 329,516,416 | +1.67(+14.38%) |
Aug 08, 2006 | 11.86 | 11.87 | 11.53 | 11.63 | 128,331,056 | -0.08(-0.67%) |
Aug 07, 2006 | 11.62 | 11.83 | 11.56 | 11.71 | 51,181,256 | +0.11(+0.99%) |
Aug 04, 2006 | 11.86 | 11.87 | 11.50 | 11.59 | 99,408,160 | -0.22(-1.82%) |
Aug 03, 2006 | 11.65 | 11.86 | 11.53 | 11.81 | 87,217,080 | +0.05(+0.46%) |
Aug 02, 2006 | 11.83 | 11.89 | 11.62 | 11.75 | 85,993,408 | +0.00(+0.00%) |
Aug 01, 2006 | 12.00 | 12.02 | 11.75 | 11.75 | 60,945,796 | -0.27(-2.24%) |
Jul 31, 2006 | 12.10 | 12.34 | 12.00 | 12.02 | 73,191,200 | -0.13(-1.11%) |
Jul 28, 2006 | 12.00 | 12.16 | 11.96 | 12.16 | 56,266,760 | +0.26(+2.20%) |
Jul 27, 2006 | 12.14 | 12.18 | 11.83 | 11.89 | 49,385,016 | -0.17(-1.39%) |
Jul 26, 2006 | 12.09 | 12.22 | 12.01 | 12.06 | 49,970,232 | -0.09(-0.72%) |
Jul 25, 2006 | 12.10 | 12.24 | 11.91 | 12.15 | 50,020,792 | +0.08(+0.67%) |
Jul 24, 2006 | 11.89 | 12.12 | 11.80 | 12.07 | 65,540,548 | +0.33(+2.81%) |
Jul 21, 2006 | 11.97 | 12.00 | 11.73 | 11.74 | 82,912,840 | -0.28(-2.35%) |
Jul 20, 2006 | 12.15 | 12.16 | 11.84 | 12.02 | 91,521,904 | -0.08(-0.67%) |
Jul 19, 2006 | 12.03 | 12.39 | 11.96 | 12.10 | 102,206,632 | +0.08(+0.67%) |
Jul 18, 2006 | 12.12 | 12.22 | 11.77 | 12.02 | 71,509,504 | -0.06(-0.50%) |
Jul 17, 2006 | 12.08 | 12.28 | 12.01 | 12.08 | 62,685,408 | +0.02(+0.17%) |
Jul 14, 2006 | 12.12 | 12.25 | 11.95 | 12.06 | 59,275,672 | -0.05(-0.44%) |
Jul 13, 2006 | 12.17 | 12.39 | 12.02 | 12.12 | 74,412,992 | -0.16(-1.31%) |
Jul 12, 2006 | 12.50 | 12.55 | 12.24 | 12.28 | 56,283,860 | -0.29(-2.30%) |
Jul 11, 2006 | 12.65 | 12.69 | 12.34 | 12.57 | 111,098,520 | -0.19(-1.48%) |
Jul 10, 2006 | 13.10 | 13.14 | 12.65 | 12.75 | 58,429,012 | -0.28(-2.17%) |
Jul 07, 2006 | 13.11 | 13.19 | 12.92 | 13.04 | 50,245,708 | -0.16(-1.22%) |
Jul 06, 2006 | 13.19 | 13.33 | 13.10 | 13.20 | 49,942,044 | +0.02(+0.15%) |
Jul 05, 2006 | 13.33 | 13.43 | 13.09 | 13.18 | 45,673,528 | -0.27(-2.00%) |