Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.30 | 10.56 | 10.18 | 10.49 | 5,281,416 | +0.22(+2.15%) |
Aug 30, 2006 | 10.30 | 10.34 | 10.12 | 10.27 | 3,594,627 | +0.01(+0.09%) |
Aug 29, 2006 | 10.41 | 10.43 | 10.13 | 10.26 | 5,852,700 | -0.10(-0.94%) |
Aug 28, 2006 | 10.21 | 10.44 | 10.21 | 10.36 | 4,206,276 | +0.12(+1.21%) |
Aug 25, 2006 | 10.39 | 10.49 | 10.17 | 10.23 | 5,774,994 | -0.21(-2.02%) |
Aug 24, 2006 | 10.21 | 10.51 | 10.04 | 10.44 | 7,222,338 | +0.23(+2.23%) |
Aug 23, 2006 | 10.52 | 10.58 | 10.19 | 10.22 | 7,850,817 | -0.30(-2.84%) |
Aug 22, 2006 | 10.67 | 10.77 | 10.44 | 10.52 | 6,129,783 | -0.20(-1.86%) |
Aug 21, 2006 | 10.71 | 10.81 | 10.68 | 10.71 | 3,412,260 | -0.04(-0.34%) |
Aug 18, 2006 | 10.78 | 10.81 | 10.64 | 10.75 | 4,751,757 | -0.03(-0.25%) |
Aug 17, 2006 | 10.74 | 10.88 | 10.63 | 10.78 | 6,216,831 | +0.01(+0.05%) |
Aug 16, 2006 | 10.69 | 10.77 | 10.49 | 10.77 | 6,284,268 | +0.15(+1.45%) |
Aug 15, 2006 | 10.31 | 10.72 | 10.21 | 10.62 | 8,040,276 | +0.39(+3.85%) |
Aug 14, 2006 | 10.61 | 10.61 | 10.21 | 10.22 | 7,293,645 | -0.26(-2.52%) |
Aug 11, 2006 | 10.60 | 10.60 | 10.37 | 10.49 | 5,256,189 | -0.11(-1.07%) |
Aug 10, 2006 | 10.57 | 10.65 | 10.25 | 10.60 | 11,503,521 | -0.05(-0.45%) |
Aug 09, 2006 | 10.80 | 11.01 | 10.62 | 10.65 | 6,354,351 | -0.14(-1.32%) |
Aug 08, 2006 | 10.83 | 11.08 | 10.70 | 10.79 | 7,996,689 | -0.00(-0.02%) |
Aug 07, 2006 | 11.00 | 11.06 | 10.59 | 10.79 | 8,452,026 | -0.27(-2.40%) |
Aug 04, 2006 | 10.92 | 11.27 | 10.92 | 11.06 | 15,593,094 | +0.15(+1.35%) |
Aug 03, 2006 | 10.83 | 10.94 | 10.59 | 10.91 | 8,680,041 | +0.03(+0.29%) |
Aug 02, 2006 | 10.74 | 10.98 | 10.71 | 10.88 | 11,840,256 | +0.17(+1.58%) |
Aug 01, 2006 | 10.52 | 10.79 | 10.14 | 10.71 | 17,002,970 | +0.13(+1.27%) |
Jul 31, 2006 | 11.28 | 11.28 | 10.50 | 10.58 | 18,177,750 | -0.70(-6.24%) |
Jul 28, 2006 | 10.89 | 11.28 | 10.78 | 11.28 | 12,438,216 | +0.25(+2.26%) |
Jul 27, 2006 | 11.19 | 11.83 | 10.79 | 11.03 | 45,122,392 | -1.35(-10.89%) |
Jul 26, 2006 | 13.56 | 13.56 | 12.10 | 12.38 | 28,274,444 | -1.16(-8.59%) |
Jul 25, 2006 | 13.65 | 13.73 | 13.30 | 13.55 | 6,457,797 | +0.00(+0.02%) |
Jul 24, 2006 | 13.02 | 13.76 | 13.09 | 13.54 | 7,688,727 | +0.52(+4.00%) |
Jul 21, 2006 | 13.25 | 13.29 | 12.94 | 13.02 | 5,842,935 | -0.23(-1.74%) |
Jul 20, 2006 | 13.56 | 13.72 | 13.22 | 13.25 | 6,982,263 | -0.22(-1.64%) |
Jul 19, 2006 | 12.95 | 13.57 | 12.90 | 13.47 | 13,183,416 | +0.57(+4.39%) |
Jul 18, 2006 | 12.85 | 13.06 | 12.62 | 12.91 | 6,510,555 | +0.15(+1.14%) |
Jul 17, 2006 | 12.90 | 13.05 | 12.64 | 12.76 | 6,542,433 | -0.19(-1.49%) |
Jul 14, 2006 | 12.77 | 13.17 | 12.77 | 12.96 | 9,740,034 | +0.22(+1.73%) |
Jul 13, 2006 | 12.58 | 13.11 | 12.58 | 12.74 | 14,052,357 | +0.27(+2.17%) |
Jul 12, 2006 | 12.70 | 12.90 | 12.43 | 12.47 | 5,988,177 | -0.29(-2.26%) |
Jul 11, 2006 | 12.28 | 12.82 | 12.19 | 12.75 | 9,115,794 | +0.43(+3.52%) |
Jul 10, 2006 | 12.78 | 13.04 | 12.26 | 12.32 | 6,900,984 | -0.47(-3.65%) |
Jul 07, 2006 | 13.04 | 13.06 | 12.71 | 12.79 | 5,542,623 | -0.31(-2.39%) |
Jul 06, 2006 | 13.19 | 13.36 | 12.92 | 13.10 | 6,525,441 | -0.03(-0.23%) |
Jul 05, 2006 | 12.94 | 13.18 | 12.67 | 13.13 | 7,095,123 | +0.09(+0.70%) |
Jul 03, 2006 | 12.97 | 13.26 | 12.81 | 13.04 | 5,068,665 | +0.26(+2.04%) |
Jun 30, 2006 | 12.89 | 13.11 | 12.45 | 12.78 | 34,436,980 | -0.01(-0.06%) |
Jun 29, 2006 | 11.98 | 12.81 | 11.93 | 12.79 | 14,323,500 | +0.91(+7.62%) |
Jun 28, 2006 | 11.94 | 12.06 | 11.67 | 11.88 | 6,661,701 | +0.02(+0.15%) |
Jun 27, 2006 | 11.89 | 12.08 | 11.74 | 11.86 | 7,180,560 | +0.00(+0.01%) |
Jun 26, 2006 | 12.02 | 12.08 | 11.62 | 11.86 | 6,064,200 | -0.08(-0.71%) |
Jun 23, 2006 | 11.60 | 12.11 | 11.55 | 11.95 | 10,479,951 | +0.32(+2.76%) |
Jun 22, 2006 | 11.32 | 11.69 | 11.15 | 11.62 | 8,619,192 | +0.28(+2.51%) |
Jun 21, 2006 | 11.07 | 11.58 | 10.92 | 11.34 | 10,951,713 | +0.34(+3.10%) |
Jun 20, 2006 | 11.02 | 11.21 | 10.79 | 11.00 | 11,492,001 | -0.09(-0.81%) |
Jun 19, 2006 | 11.66 | 11.66 | 10.95 | 11.09 | 15,421,563 | -0.55(-4.73%) |
Jun 16, 2006 | 11.95 | 11.97 | 11.52 | 11.64 | 14,330,817 | -0.34(-2.86%) |
Jun 15, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 8,492,148 | +0.18(+1.54%) |
Jun 14, 2006 | 11.80 | 12.03 | 11.57 | 11.80 | 7,865,865 | -0.03(-0.22%) |
Jun 13, 2006 | 12.23 | 12.37 | 11.72 | 11.83 | 9,015,705 | -0.45(-3.68%) |
Jun 12, 2006 | 12.31 | 12.56 | 12.26 | 12.28 | 7,461,801 | -0.09(-0.69%) |
Jun 09, 2006 | 12.89 | 12.93 | 12.28 | 12.36 | 8,164,836 | -0.34(-2.69%) |
Jun 08, 2006 | 12.49 | 12.74 | 12.22 | 12.71 | 13,241,196 | +0.15(+1.19%) |
Jun 07, 2006 | 12.18 | 13.00 | 12.18 | 12.56 | 18,792,278 | +0.55(+4.58%) |
Jun 06, 2006 | 12.24 | 12.35 | 11.78 | 12.01 | 10,742,328 | -0.20(-1.65%) |
Jun 05, 2006 | 12.91 | 12.99 | 12.17 | 12.21 | 7,708,563 | -0.80(-6.16%) |
Jun 02, 2006 | 13.03 | 13.19 | 12.72 | 13.01 | 8,561,286 | +0.35(+2.80%) |