Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.68 | 13.71 | 13.43 | 13.46 | 112,015,416 | -0.13(-0.96%) |
Sep 28, 2006 | 13.39 | 13.63 | 13.38 | 13.59 | 149,835,568 | +0.25(+1.86%) |
Sep 27, 2006 | 13.12 | 13.58 | 13.12 | 13.34 | 201,549,360 | +0.28(+2.15%) |
Sep 26, 2006 | 12.69 | 13.08 | 12.64 | 13.06 | 146,700,784 | +0.36(+2.83%) |
Sep 25, 2006 | 12.54 | 12.77 | 12.45 | 12.70 | 85,508,440 | +0.22(+1.78%) |
Sep 22, 2006 | 12.55 | 12.67 | 12.45 | 12.48 | 74,522,944 | -0.08(-0.63%) |
Sep 21, 2006 | 12.73 | 12.87 | 12.53 | 12.56 | 90,330,472 | -0.20(-1.54%) |
Sep 20, 2006 | 12.77 | 12.89 | 12.72 | 12.76 | 93,077,064 | +0.05(+0.36%) |
Sep 19, 2006 | 12.86 | 12.89 | 12.59 | 12.71 | 94,805,712 | -0.15(-1.17%) |
Sep 18, 2006 | 12.74 | 12.93 | 12.72 | 12.86 | 82,628,784 | +0.09(+0.72%) |
Sep 15, 2006 | 13.05 | 13.06 | 12.76 | 12.77 | 109,258,128 | -0.18(-1.37%) |
Sep 14, 2006 | 12.93 | 12.97 | 12.76 | 12.94 | 81,677,064 | -0.03(-0.25%) |
Sep 13, 2006 | 12.94 | 13.08 | 12.83 | 12.98 | 97,711,464 | +0.05(+0.40%) |
Sep 12, 2006 | 12.65 | 13.00 | 12.64 | 12.93 | 89,599,120 | +0.23(+1.80%) |
Sep 11, 2006 | 12.60 | 12.80 | 12.51 | 12.70 | 87,416,024 | -0.03(-0.26%) |
Sep 08, 2006 | 12.60 | 12.79 | 12.57 | 12.73 | 76,312,136 | +0.15(+1.20%) |
Sep 07, 2006 | 12.58 | 12.76 | 12.47 | 12.58 | 117,429,848 | -0.06(-0.47%) |
Sep 06, 2006 | 12.85 | 12.97 | 12.61 | 12.64 | 117,186,248 | -0.45(-3.40%) |
Sep 05, 2006 | 13.06 | 13.10 | 12.85 | 13.08 | 122,566,424 | +0.07(+0.55%) |
Sep 01, 2006 | 13.02 | 13.06 | 12.79 | 13.01 | 104,370,896 | +0.20(+1.58%) |
Aug 31, 2006 | 12.97 | 12.98 | 12.78 | 12.81 | 70,627,720 | -0.18(-1.36%) |
Aug 30, 2006 | 12.85 | 13.09 | 12.80 | 12.98 | 108,306,224 | +0.10(+0.81%) |
Aug 29, 2006 | 12.74 | 12.89 | 12.57 | 12.88 | 114,033,896 | +0.20(+1.55%) |
Aug 28, 2006 | 12.47 | 12.73 | 12.45 | 12.68 | 104,526,056 | +0.31(+2.54%) |
Aug 25, 2006 | 12.07 | 12.43 | 12.06 | 12.37 | 102,477,768 | +0.22(+1.83%) |
Aug 24, 2006 | 12.03 | 12.16 | 11.98 | 12.15 | 73,626,064 | +0.12(+0.98%) |
Aug 23, 2006 | 12.09 | 12.15 | 11.94 | 12.03 | 89,231,712 | +0.03(+0.22%) |
Aug 22, 2006 | 11.89 | 12.05 | 11.83 | 12.00 | 102,993,520 | +0.06(+0.49%) |
Aug 21, 2006 | 11.98 | 12.01 | 11.83 | 11.94 | 84,326,424 | -0.10(-0.82%) |
Aug 18, 2006 | 12.11 | 12.13 | 12.00 | 12.04 | 94,210,176 | -0.10(-0.86%) |
Aug 17, 2006 | 12.22 | 12.24 | 12.00 | 12.15 | 97,691,736 | -0.03(-0.27%) |
Aug 16, 2006 | 11.96 | 12.23 | 11.87 | 12.18 | 104,577,056 | +0.31(+2.65%) |
Aug 15, 2006 | 11.89 | 11.90 | 11.74 | 11.87 | 76,380,344 | +0.17(+1.46%) |
Aug 14, 2006 | 11.48 | 11.81 | 11.47 | 11.69 | 93,810,608 | +0.30(+2.64%) |
Aug 11, 2006 | 11.56 | 11.64 | 11.36 | 11.39 | 63,314,716 | -0.22(-1.92%) |
Aug 10, 2006 | 11.36 | 11.66 | 11.32 | 11.62 | 86,375,544 | +0.23(+2.01%) |
Aug 09, 2006 | 11.52 | 11.67 | 11.35 | 11.39 | 86,849,264 | +0.03(+0.23%) |
Aug 08, 2006 | 11.42 | 11.55 | 11.32 | 11.36 | 69,379,424 | +0.03(+0.23%) |
Aug 07, 2006 | 11.37 | 11.45 | 11.30 | 11.34 | 50,201,772 | -0.11(-0.97%) |
Aug 04, 2006 | 11.52 | 11.56 | 11.30 | 11.45 | 80,968,088 | +0.10(+0.92%) |
Aug 03, 2006 | 11.45 | 11.45 | 11.27 | 11.34 | 89,278,712 | -0.17(-1.48%) |
Aug 02, 2006 | 11.56 | 11.64 | 11.49 | 11.51 | 63,669,036 | -0.05(-0.40%) |
Aug 01, 2006 | 11.71 | 11.71 | 11.45 | 11.56 | 60,471,504 | -0.22(-1.89%) |
Jul 31, 2006 | 11.83 | 11.88 | 11.77 | 11.78 | 65,489,236 | -0.12(-0.99%) |
Jul 28, 2006 | 11.52 | 11.95 | 11.51 | 11.90 | 102,846,536 | +0.46(+4.06%) |
Jul 27, 2006 | 11.61 | 11.70 | 11.40 | 11.43 | 83,122,808 | -0.02(-0.17%) |
Jul 26, 2006 | 11.51 | 11.61 | 11.29 | 11.45 | 88,927,456 | -0.03(-0.23%) |
Jul 25, 2006 | 11.44 | 11.63 | 11.33 | 11.48 | 72,366,800 | +0.04(+0.34%) |
Jul 24, 2006 | 11.24 | 11.56 | 11.22 | 11.44 | 83,810,208 | +0.22(+1.92%) |
Jul 21, 2006 | 11.13 | 11.39 | 11.02 | 11.22 | 126,229,016 | +0.03(+0.27%) |
Jul 20, 2006 | 11.76 | 11.78 | 11.17 | 11.19 | 207,992,944 | -0.91(-7.50%) |
Jul 19, 2006 | 11.94 | 12.20 | 11.81 | 12.10 | 131,907,272 | +0.18(+1.54%) |
Jul 18, 2006 | 11.75 | 11.96 | 11.54 | 11.92 | 105,503,720 | +0.24(+2.07%) |
Jul 17, 2006 | 11.68 | 11.86 | 11.56 | 11.68 | 97,573,672 | -0.03(-0.22%) |
Jul 14, 2006 | 11.60 | 11.85 | 11.57 | 11.70 | 99,961,128 | +0.10(+0.90%) |
Jul 13, 2006 | 11.66 | 11.83 | 11.58 | 11.60 | 120,174,944 | -0.10(-0.89%) |
Jul 12, 2006 | 12.15 | 12.16 | 11.69 | 11.70 | 117,241,704 | -0.52(-4.23%) |
Jul 11, 2006 | 11.82 | 12.22 | 11.78 | 12.22 | 117,879,232 | +0.32(+2.70%) |
Jul 10, 2006 | 12.20 | 12.25 | 11.85 | 11.90 | 65,802,092 | -0.25(-2.05%) |
Jul 07, 2006 | 12.24 | 12.40 | 12.11 | 12.15 | 87,932,080 | -0.19(-1.54%) |
Jul 06, 2006 | 12.31 | 12.40 | 12.27 | 12.34 | 53,521,132 | +0.07(+0.53%) |
Jul 05, 2006 | 12.57 | 12.60 | 12.26 | 12.27 | 78,895,736 | -0.40(-3.15%) |