Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.89 | 10.91 | 10.31 | 10.62 | 79,184,928 | -0.24(-2.21%) |
Aug 30, 2006 | 10.44 | 10.90 | 10.31 | 10.86 | 75,098,072 | +0.49(+4.71%) |
Aug 29, 2006 | 9.925 | 10.48 | 9.796 | 10.38 | 69,974,888 | +0.53(+5.35%) |
Aug 28, 2006 | 9.922 | 9.986 | 9.792 | 9.849 | 46,801,860 | +0.19(+1.94%) |
Aug 25, 2006 | 9.796 | 9.849 | 9.643 | 9.662 | 37,527,116 | -0.18(-1.87%) |
Aug 24, 2006 | 10.08 | 10.14 | 9.784 | 9.845 | 54,652,100 | -0.47(-4.52%) |
Aug 23, 2006 | 10.48 | 10.61 | 10.22 | 10.31 | 31,646,176 | -0.16(-1.53%) |
Aug 22, 2006 | 10.25 | 10.65 | 10.21 | 10.47 | 54,308,720 | +0.26(+2.54%) |
Aug 21, 2006 | 10.35 | 10.39 | 10.16 | 10.21 | 36,756,016 | -0.19(-1.87%) |
Aug 18, 2006 | 10.57 | 10.59 | 10.28 | 10.41 | 48,391,880 | -0.16(-1.52%) |
Aug 17, 2006 | 9.872 | 10.60 | 9.830 | 10.57 | 95,601,408 | +0.71(+7.17%) |
Aug 16, 2006 | 9.578 | 9.899 | 9.547 | 9.860 | 55,306,284 | +0.34(+3.57%) |
Aug 15, 2006 | 9.391 | 9.536 | 9.078 | 9.521 | 59,184,964 | +0.28(+3.02%) |
Aug 14, 2006 | 9.387 | 9.482 | 9.242 | 9.242 | 33,152,138 | +0.00(+0.00%) |
Aug 11, 2006 | 9.543 | 9.547 | 9.173 | 9.242 | 39,938,000 | -0.24(-2.58%) |
Aug 10, 2006 | 9.356 | 9.528 | 9.333 | 9.486 | 23,495,718 | +0.10(+1.02%) |
Aug 09, 2006 | 9.738 | 9.784 | 9.360 | 9.391 | 48,005,456 | -0.21(-2.23%) |
Aug 08, 2006 | 9.230 | 9.650 | 9.207 | 9.605 | 65,952,496 | +0.39(+4.27%) |
Aug 07, 2006 | 9.242 | 9.307 | 9.120 | 9.211 | 26,485,230 | -0.03(-0.33%) |
Aug 04, 2006 | 9.375 | 9.654 | 9.177 | 9.242 | 52,241,724 | +0.05(+0.54%) |
Aug 03, 2006 | 8.742 | 9.341 | 8.719 | 9.192 | 59,100,188 | +0.41(+4.70%) |
Aug 02, 2006 | 9.051 | 9.081 | 8.730 | 8.780 | 65,987,360 | -0.25(-2.79%) |
Aug 01, 2006 | 9.078 | 9.150 | 8.974 | 9.032 | 33,432,968 | -0.16(-1.74%) |
Jul 31, 2006 | 9.249 | 9.314 | 9.036 | 9.192 | 56,732,788 | -0.14(-1.47%) |
Jul 28, 2006 | 9.089 | 9.345 | 8.940 | 9.330 | 58,559,312 | +0.28(+3.08%) |
Jul 27, 2006 | 9.368 | 9.479 | 9.036 | 9.051 | 51,060,952 | -0.28(-2.99%) |
Jul 26, 2006 | 9.353 | 9.395 | 9.177 | 9.330 | 52,396,776 | -0.09(-0.93%) |
Jul 25, 2006 | 9.750 | 9.776 | 9.356 | 9.417 | 49,583,136 | -0.18(-1.87%) |
Jul 24, 2006 | 9.349 | 9.635 | 9.185 | 9.597 | 57,944,060 | +0.25(+2.66%) |
Jul 21, 2006 | 9.364 | 9.482 | 9.288 | 9.349 | 55,648,704 | -0.07(-0.73%) |
Jul 20, 2006 | 10.38 | 10.40 | 9.414 | 9.417 | 110,307,768 | -0.49(-4.90%) |
Jul 19, 2006 | 9.941 | 10.22 | 9.776 | 9.902 | 97,370,352 | -0.25(-2.48%) |
Jul 18, 2006 | 10.11 | 10.31 | 9.834 | 10.15 | 43,035,096 | +0.01(+0.11%) |
Jul 17, 2006 | 9.765 | 10.19 | 9.738 | 10.14 | 50,928,300 | +0.37(+3.83%) |
Jul 14, 2006 | 10.15 | 10.20 | 9.738 | 9.769 | 66,140,732 | -0.38(-3.76%) |
Jul 13, 2006 | 10.31 | 10.42 | 10.15 | 10.15 | 37,031,776 | -0.24(-2.35%) |
Jul 12, 2006 | 10.55 | 10.68 | 10.28 | 10.40 | 45,323,580 | -0.22(-2.09%) |
Jul 11, 2006 | 10.32 | 10.67 | 10.20 | 10.62 | 63,184,760 | +0.31(+3.04%) |
Jul 10, 2006 | 10.28 | 10.32 | 10.17 | 10.30 | 42,173,436 | +0.14(+1.35%) |
Jul 07, 2006 | 10.21 | 10.43 | 10.15 | 10.17 | 69,268,464 | -0.09(-0.86%) |
Jul 06, 2006 | 10.85 | 10.86 | 10.24 | 10.25 | 111,547,152 | -0.58(-5.32%) |
Jul 05, 2006 | 11.11 | 11.12 | 10.82 | 10.83 | 34,118,460 | -0.32(-2.88%) |
Jul 03, 2006 | 11.25 | 11.26 | 11.12 | 11.15 | 11,224,716 | -0.03(-0.31%) |
Jun 30, 2006 | 11.28 | 11.32 | 11.07 | 11.19 | 38,238,656 | +0.01(+0.10%) |
Jun 29, 2006 | 11.13 | 11.21 | 10.86 | 11.17 | 51,138,988 | +0.19(+1.77%) |
Jun 28, 2006 | 10.83 | 11.05 | 10.78 | 10.98 | 31,364,970 | +0.19(+1.77%) |
Jun 27, 2006 | 11.34 | 11.38 | 10.77 | 10.79 | 63,874,328 | -0.56(-4.95%) |
Jun 26, 2006 | 11.45 | 11.49 | 11.30 | 11.35 | 26,912,802 | -0.11(-0.93%) |
Jun 23, 2006 | 11.56 | 11.57 | 11.39 | 11.46 | 36,769,484 | -0.00(-0.03%) |
Jun 22, 2006 | 11.65 | 11.76 | 11.44 | 11.46 | 29,397,800 | -0.28(-2.37%) |
Jun 21, 2006 | 11.53 | 11.80 | 11.49 | 11.74 | 37,505,840 | +0.22(+1.89%) |
Jun 20, 2006 | 11.48 | 11.65 | 11.43 | 11.52 | 25,881,804 | +0.02(+0.20%) |
Jun 19, 2006 | 11.62 | 11.76 | 11.46 | 11.50 | 36,732,420 | -0.06(-0.56%) |
Jun 16, 2006 | 11.71 | 11.79 | 11.49 | 11.56 | 36,928,824 | -0.17(-1.48%) |
Jun 15, 2006 | 11.73 | 11.83 | 11.47 | 11.74 | 61,014,968 | +0.03(+0.25%) |
Jun 14, 2006 | 11.67 | 11.86 | 11.56 | 11.71 | 32,342,042 | +0.06(+0.49%) |
Jun 13, 2006 | 11.50 | 11.91 | 11.50 | 11.65 | 48,691,260 | +0.15(+1.33%) |
Jun 12, 2006 | 11.73 | 11.88 | 11.48 | 11.50 | 27,827,364 | -0.18(-1.54%) |
Jun 09, 2006 | 11.88 | 11.99 | 11.59 | 11.68 | 35,988,432 | -0.24(-2.05%) |
Jun 08, 2006 | 12.15 | 12.25 | 11.56 | 11.92 | 58,289,868 | -0.26(-2.16%) |
Jun 07, 2006 | 12.04 | 12.49 | 12.03 | 12.19 | 39,451,244 | +0.12(+1.01%) |
Jun 06, 2006 | 12.51 | 12.58 | 12.00 | 12.06 | 54,890,072 | -0.35(-2.80%) |
Jun 05, 2006 | 12.34 | 12.45 | 12.24 | 12.41 | 33,298,760 | -0.05(-0.40%) |
Jun 02, 2006 | 12.56 | 12.76 | 12.24 | 12.46 | 36,268,228 | -0.17(-1.36%) |