Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.90 | 10.91 | 10.31 | 10.63 | 79,159,344 | -0.24(-2.21%) |
Aug 30, 2006 | 10.45 | 10.90 | 10.32 | 10.87 | 75,073,808 | +0.49(+4.71%) |
Aug 29, 2006 | 9.929 | 10.48 | 9.799 | 10.38 | 69,952,288 | +0.53(+5.35%) |
Aug 28, 2006 | 9.925 | 9.990 | 9.795 | 9.852 | 46,786,740 | +0.19(+1.94%) |
Aug 25, 2006 | 9.799 | 9.852 | 9.646 | 9.665 | 37,514,992 | -0.18(-1.87%) |
Aug 24, 2006 | 10.08 | 10.14 | 9.787 | 9.848 | 54,634,444 | -0.47(-4.52%) |
Aug 23, 2006 | 10.49 | 10.61 | 10.22 | 10.31 | 31,635,952 | -0.16(-1.53%) |
Aug 22, 2006 | 10.26 | 10.66 | 10.22 | 10.47 | 54,291,176 | +0.26(+2.54%) |
Aug 21, 2006 | 10.35 | 10.39 | 10.16 | 10.22 | 36,744,140 | -0.19(-1.87%) |
Aug 18, 2006 | 10.57 | 10.60 | 10.28 | 10.41 | 48,376,244 | -0.16(-1.52%) |
Aug 17, 2006 | 9.875 | 10.60 | 9.833 | 10.57 | 95,570,520 | +0.71(+7.17%) |
Aug 16, 2006 | 9.581 | 9.902 | 9.550 | 9.864 | 55,288,416 | +0.34(+3.57%) |
Aug 15, 2006 | 9.394 | 9.539 | 9.081 | 9.524 | 59,165,844 | +0.28(+3.02%) |
Aug 14, 2006 | 9.390 | 9.485 | 9.245 | 9.245 | 33,141,428 | +0.00(+0.00%) |
Aug 11, 2006 | 9.547 | 9.550 | 9.176 | 9.245 | 39,925,100 | -0.24(-2.58%) |
Aug 10, 2006 | 9.359 | 9.531 | 9.336 | 9.489 | 23,488,128 | +0.10(+1.02%) |
Aug 09, 2006 | 9.741 | 9.787 | 9.363 | 9.394 | 47,989,948 | -0.21(-2.23%) |
Aug 08, 2006 | 9.233 | 9.654 | 9.210 | 9.608 | 65,931,192 | +0.39(+4.27%) |
Aug 07, 2006 | 9.245 | 9.310 | 9.123 | 9.214 | 26,476,674 | -0.03(-0.33%) |
Aug 04, 2006 | 9.378 | 9.657 | 9.180 | 9.245 | 52,224,848 | +0.05(+0.54%) |
Aug 03, 2006 | 8.744 | 9.344 | 8.721 | 9.195 | 59,081,096 | +0.41(+4.70%) |
Aug 02, 2006 | 9.054 | 9.084 | 8.733 | 8.783 | 65,966,044 | -0.25(-2.79%) |
Aug 01, 2006 | 9.081 | 9.153 | 8.977 | 9.035 | 33,422,168 | -0.16(-1.74%) |
Jul 31, 2006 | 9.252 | 9.317 | 9.039 | 9.195 | 56,714,460 | -0.14(-1.47%) |
Jul 28, 2006 | 9.092 | 9.348 | 8.943 | 9.333 | 58,540,396 | +0.28(+3.08%) |
Jul 27, 2006 | 9.371 | 9.482 | 9.039 | 9.054 | 51,044,460 | -0.28(-2.99%) |
Jul 26, 2006 | 9.356 | 9.398 | 9.180 | 9.333 | 52,379,848 | -0.09(-0.93%) |
Jul 25, 2006 | 9.753 | 9.780 | 9.359 | 9.421 | 49,567,116 | -0.18(-1.87%) |
Jul 24, 2006 | 9.352 | 9.638 | 9.187 | 9.600 | 57,925,344 | +0.25(+2.66%) |
Jul 21, 2006 | 9.367 | 9.485 | 9.291 | 9.352 | 55,630,728 | -0.07(-0.73%) |
Jul 20, 2006 | 10.39 | 10.41 | 9.417 | 9.421 | 110,272,136 | -0.49(-4.90%) |
Jul 19, 2006 | 9.944 | 10.23 | 9.780 | 9.906 | 97,338,896 | -0.25(-2.48%) |
Jul 18, 2006 | 10.11 | 10.31 | 9.837 | 10.16 | 43,021,192 | +0.01(+0.11%) |
Jul 17, 2006 | 9.768 | 10.19 | 9.741 | 10.15 | 50,911,848 | +0.37(+3.83%) |
Jul 14, 2006 | 10.16 | 10.20 | 9.741 | 9.772 | 66,119,368 | -0.38(-3.76%) |
Jul 13, 2006 | 10.31 | 10.43 | 10.15 | 10.15 | 37,019,812 | -0.24(-2.35%) |
Jul 12, 2006 | 10.55 | 10.68 | 10.29 | 10.40 | 45,308,940 | -0.22(-2.09%) |
Jul 11, 2006 | 10.33 | 10.67 | 10.21 | 10.62 | 63,164,348 | +0.31(+3.04%) |
Jul 10, 2006 | 10.28 | 10.33 | 10.18 | 10.31 | 42,159,812 | +0.14(+1.35%) |
Jul 07, 2006 | 10.22 | 10.43 | 10.15 | 10.17 | 69,246,080 | -0.09(-0.86%) |
Jul 06, 2006 | 10.85 | 10.86 | 10.25 | 10.26 | 111,511,120 | -0.58(-5.32%) |
Jul 05, 2006 | 11.11 | 11.12 | 10.83 | 10.83 | 34,107,436 | -0.32(-2.88%) |
Jul 03, 2006 | 11.25 | 11.26 | 11.12 | 11.15 | 11,221,090 | -0.03(-0.31%) |
Jun 30, 2006 | 11.29 | 11.33 | 11.07 | 11.19 | 38,226,300 | +0.01(+0.10%) |
Jun 29, 2006 | 11.13 | 11.21 | 10.86 | 11.18 | 51,122,464 | +0.19(+1.77%) |
Jun 28, 2006 | 10.83 | 11.06 | 10.78 | 10.98 | 31,354,838 | +0.19(+1.77%) |
Jun 27, 2006 | 11.35 | 11.38 | 10.77 | 10.79 | 63,853,692 | -0.56(-4.95%) |
Jun 26, 2006 | 11.45 | 11.50 | 11.31 | 11.35 | 26,904,108 | -0.11(-0.93%) |
Jun 23, 2006 | 11.56 | 11.57 | 11.39 | 11.46 | 36,757,604 | -0.00(-0.03%) |
Jun 22, 2006 | 11.66 | 11.76 | 11.45 | 11.46 | 29,388,302 | -0.28(-2.37%) |
Jun 21, 2006 | 11.53 | 11.80 | 11.50 | 11.74 | 37,493,724 | +0.22(+1.89%) |
Jun 20, 2006 | 11.49 | 11.65 | 11.43 | 11.53 | 25,873,442 | +0.02(+0.20%) |
Jun 19, 2006 | 11.62 | 11.77 | 11.46 | 11.50 | 36,720,552 | -0.06(-0.56%) |
Jun 16, 2006 | 11.71 | 11.80 | 11.50 | 11.57 | 36,916,892 | -0.17(-1.48%) |
Jun 15, 2006 | 11.73 | 11.83 | 11.48 | 11.74 | 60,995,256 | +0.03(+0.25%) |
Jun 14, 2006 | 11.67 | 11.87 | 11.57 | 11.71 | 32,331,594 | +0.06(+0.49%) |
Jun 13, 2006 | 11.51 | 11.92 | 11.50 | 11.66 | 48,675,532 | +0.15(+1.33%) |
Jun 12, 2006 | 11.73 | 11.88 | 11.48 | 11.50 | 27,818,374 | -0.18(-1.54%) |
Jun 09, 2006 | 11.88 | 11.99 | 11.59 | 11.68 | 35,976,804 | -0.24(-2.05%) |
Jun 08, 2006 | 12.16 | 12.26 | 11.57 | 11.93 | 58,271,036 | -0.26(-2.16%) |
Jun 07, 2006 | 12.04 | 12.50 | 12.04 | 12.19 | 39,438,500 | +0.12(+1.01%) |
Jun 06, 2006 | 12.52 | 12.58 | 12.00 | 12.07 | 54,872,340 | -0.35(-2.80%) |
Jun 05, 2006 | 12.35 | 12.45 | 12.25 | 12.42 | 33,288,004 | -0.05(-0.40%) |
Jun 02, 2006 | 12.57 | 12.76 | 12.24 | 12.47 | 36,256,508 | -0.17(-1.36%) |