Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.07 | 13.08 | 12.91 | 12.99 | 11,917,701 | -0.02(-0.19%) |
Aug 30, 2006 | 13.21 | 13.22 | 13.00 | 13.02 | 18,576,514 | -0.10(-0.76%) |
Aug 29, 2006 | 13.13 | 13.14 | 12.88 | 13.12 | 20,807,850 | +0.06(+0.48%) |
Aug 28, 2006 | 12.96 | 13.13 | 12.93 | 13.06 | 6,148,785 | +0.21(+1.65%) |
Aug 25, 2006 | 12.84 | 12.90 | 12.81 | 12.84 | 6,895,992 | -0.16(-1.24%) |
Aug 24, 2006 | 12.99 | 13.01 | 12.86 | 13.01 | 8,002,500 | -0.06(-0.43%) |
Aug 23, 2006 | 13.23 | 13.26 | 12.98 | 13.06 | 11,700,448 | -0.26(-1.96%) |
Aug 22, 2006 | 13.23 | 13.40 | 13.21 | 13.32 | 5,911,447 | +0.06(+0.42%) |
Aug 21, 2006 | 13.26 | 13.31 | 13.22 | 13.27 | 5,218,714 | -0.02(-0.14%) |
Aug 18, 2006 | 13.24 | 13.29 | 13.11 | 13.29 | 5,301,469 | +0.04(+0.28%) |
Aug 17, 2006 | 13.30 | 13.44 | 13.14 | 13.25 | 9,002,310 | -0.03(-0.23%) |
Aug 16, 2006 | 13.06 | 13.32 | 13.06 | 13.28 | 15,115,905 | +0.38(+2.94%) |
Aug 15, 2006 | 12.60 | 12.93 | 12.60 | 12.90 | 17,801,830 | +0.55(+4.43%) |
Aug 14, 2006 | 12.27 | 12.48 | 12.27 | 12.35 | 6,597,591 | +0.14(+1.12%) |
Aug 11, 2006 | 12.22 | 12.26 | 12.14 | 12.22 | 8,074,167 | -0.20(-1.60%) |
Aug 10, 2006 | 12.32 | 12.45 | 12.25 | 12.42 | 9,904,100 | +0.06(+0.50%) |
Aug 09, 2006 | 12.43 | 12.57 | 12.35 | 12.35 | 14,264,571 | +0.24(+2.00%) |
Aug 08, 2006 | 12.14 | 12.27 | 12.05 | 12.11 | 8,837,282 | -0.06(-0.51%) |
Aug 07, 2006 | 12.12 | 12.19 | 12.07 | 12.17 | 5,454,124 | -0.04(-0.36%) |
Aug 04, 2006 | 12.40 | 12.45 | 12.17 | 12.22 | 7,914,442 | -0.01(-0.05%) |
Aug 03, 2006 | 12.03 | 12.26 | 12.00 | 12.22 | 8,667,915 | +0.05(+0.41%) |
Aug 02, 2006 | 12.11 | 12.26 | 12.08 | 12.17 | 10,134,207 | -0.01(-0.10%) |
Aug 01, 2006 | 12.26 | 12.26 | 12.04 | 12.19 | 9,650,532 | -0.17(-1.36%) |
Jul 31, 2006 | 12.38 | 12.41 | 12.31 | 12.35 | 7,279,718 | -0.03(-0.25%) |
Jul 28, 2006 | 12.15 | 12.43 | 12.09 | 12.38 | 11,033,265 | +0.27(+2.26%) |
Jul 27, 2006 | 12.16 | 12.25 | 12.06 | 12.11 | 9,032,681 | -0.08(-0.66%) |
Jul 26, 2006 | 12.10 | 12.22 | 12.02 | 12.19 | 16,376,353 | -0.13(-1.06%) |
Jul 25, 2006 | 12.33 | 12.40 | 12.17 | 12.32 | 10,575,943 | +0.04(+0.30%) |
Jul 24, 2006 | 12.10 | 12.35 | 12.10 | 12.28 | 13,104,072 | +0.35(+2.92%) |
Jul 21, 2006 | 12.23 | 12.23 | 11.87 | 11.94 | 20,154,968 | -0.38(-3.08%) |
Jul 20, 2006 | 11.92 | 12.39 | 12.07 | 12.32 | 43,731,820 | +0.29(+2.38%) |
Jul 19, 2006 | 11.80 | 12.21 | 11.78 | 12.03 | 29,024,870 | +0.37(+3.20%) |
Jul 18, 2006 | 11.67 | 11.74 | 11.46 | 11.66 | 19,713,554 | +0.19(+1.63%) |
Jul 17, 2006 | 11.34 | 11.51 | 11.34 | 11.47 | 16,162,154 | -0.09(-0.75%) |
Jul 14, 2006 | 11.65 | 11.68 | 11.48 | 11.56 | 17,640,820 | -0.09(-0.80%) |
Jul 13, 2006 | 11.71 | 11.89 | 11.61 | 11.65 | 20,484,702 | -0.29(-2.40%) |
Jul 12, 2006 | 12.12 | 12.14 | 11.89 | 11.94 | 13,415,327 | -0.28(-2.29%) |
Jul 11, 2006 | 12.03 | 12.28 | 11.98 | 12.22 | 15,638,788 | +0.14(+1.19%) |
Jul 10, 2006 | 12.14 | 12.25 | 12.00 | 12.07 | 17,515,160 | -0.09(-0.72%) |
Jul 07, 2006 | 12.35 | 12.36 | 12.10 | 12.16 | 17,585,542 | -0.34(-2.69%) |
Jul 06, 2006 | 12.42 | 12.57 | 12.41 | 12.50 | 8,686,877 | +0.02(+0.20%) |
Jul 05, 2006 | 12.48 | 12.53 | 12.41 | 12.47 | 11,175,476 | -0.25(-1.96%) |
Jul 03, 2006 | 12.72 | 12.76 | 12.61 | 12.72 | 4,938,632 | +0.11(+0.89%) |
Jun 30, 2006 | 12.64 | 12.72 | 12.55 | 12.61 | 17,677,136 | +0.24(+1.96%) |
Jun 29, 2006 | 12.02 | 12.39 | 11.91 | 12.37 | 26,274,348 | +0.46(+3.87%) |
Jun 28, 2006 | 12.10 | 12.14 | 11.72 | 11.90 | 28,143,970 | -0.29(-2.35%) |
Jun 27, 2006 | 12.45 | 12.48 | 12.17 | 12.19 | 10,282,845 | -0.21(-1.66%) |
Jun 26, 2006 | 12.35 | 12.43 | 12.26 | 12.40 | 10,321,250 | +0.27(+2.21%) |
Jun 23, 2006 | 12.22 | 12.25 | 12.11 | 12.13 | 11,088,703 | -0.05(-0.41%) |
Jun 22, 2006 | 12.37 | 12.39 | 12.15 | 12.18 | 20,145,166 | -0.37(-2.97%) |
Jun 21, 2006 | 12.43 | 12.68 | 12.43 | 12.55 | 16,556,808 | +0.07(+0.60%) |
Jun 20, 2006 | 12.50 | 12.59 | 12.35 | 12.48 | 13,637,561 | -0.02(-0.20%) |
Jun 19, 2006 | 12.85 | 12.87 | 12.43 | 12.50 | 15,807,030 | +0.07(+0.60%) |
Jun 16, 2006 | 12.50 | 12.56 | 12.27 | 12.43 | 14,936,736 | -0.27(-2.11%) |
Jun 15, 2006 | 12.41 | 12.74 | 12.41 | 12.70 | 18,572,176 | +0.63(+5.21%) |
Jun 14, 2006 | 12.15 | 12.23 | 11.90 | 12.07 | 25,737,804 | +0.04(+0.36%) |
Jun 13, 2006 | 12.05 | 12.22 | 11.92 | 12.02 | 21,884,952 | -0.16(-1.28%) |
Jun 12, 2006 | 12.48 | 12.49 | 12.13 | 12.18 | 17,421,318 | -0.30(-2.44%) |
Jun 09, 2006 | 12.78 | 12.79 | 12.39 | 12.48 | 15,663,053 | -0.15(-1.18%) |
Jun 08, 2006 | 12.61 | 12.66 | 12.31 | 12.63 | 31,529,378 | -0.14(-1.07%) |
Jun 07, 2006 | 12.87 | 12.98 | 12.76 | 12.77 | 18,267,830 | -0.13(-1.01%) |
Jun 06, 2006 | 12.94 | 12.96 | 12.70 | 12.90 | 25,621,304 | -0.30(-2.26%) |
Jun 05, 2006 | 13.54 | 13.54 | 13.19 | 13.20 | 15,625,612 | -0.37(-2.75%) |
Jun 02, 2006 | 13.98 | 14.00 | 13.50 | 13.57 | 26,136,314 | -0.16(-1.18%) |