Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.90 | 15.96 | 15.57 | 15.58 | 56,299,312 | -0.34(-2.13%) |
Sep 28, 2006 | 15.75 | 15.94 | 15.68 | 15.92 | 59,123,084 | +0.09(+0.56%) |
Sep 27, 2006 | 15.81 | 15.92 | 15.68 | 15.83 | 56,680,476 | -0.10(-0.64%) |
Sep 26, 2006 | 15.69 | 15.94 | 15.60 | 15.94 | 83,989,416 | +0.18(+1.16%) |
Sep 25, 2006 | 15.58 | 15.77 | 15.37 | 15.75 | 59,241,952 | +0.24(+1.53%) |
Sep 22, 2006 | 15.50 | 15.62 | 15.31 | 15.52 | 66,990,096 | -0.09(-0.56%) |
Sep 21, 2006 | 15.83 | 15.92 | 15.56 | 15.60 | 82,956,272 | -0.18(-1.12%) |
Sep 20, 2006 | 15.56 | 15.83 | 15.48 | 15.78 | 112,782,624 | +0.35(+2.24%) |
Sep 19, 2006 | 15.46 | 15.58 | 15.22 | 15.43 | 82,114,480 | -0.05(-0.35%) |
Sep 18, 2006 | 15.44 | 15.60 | 15.37 | 15.49 | 69,393,208 | +0.08(+0.53%) |
Sep 15, 2006 | 15.51 | 15.79 | 15.33 | 15.41 | 92,614,704 | +0.01(+0.09%) |
Sep 14, 2006 | 15.29 | 15.45 | 15.29 | 15.39 | 59,555,952 | +0.03(+0.22%) |
Sep 13, 2006 | 15.34 | 15.52 | 15.29 | 15.36 | 64,168,632 | +0.00(+0.00%) |
Sep 12, 2006 | 14.90 | 15.36 | 14.84 | 15.36 | 97,385,256 | +0.47(+3.14%) |
Sep 11, 2006 | 14.62 | 15.01 | 14.59 | 14.89 | 62,862,920 | +0.14(+0.97%) |
Sep 08, 2006 | 14.67 | 14.76 | 14.46 | 14.75 | 49,110,948 | +0.14(+0.97%) |
Sep 07, 2006 | 14.60 | 14.78 | 14.36 | 14.61 | 82,813,464 | -0.10(-0.69%) |
Sep 06, 2006 | 14.78 | 15.12 | 14.65 | 14.71 | 96,721,904 | -0.27(-1.81%) |
Sep 05, 2006 | 15.01 | 15.10 | 14.93 | 14.98 | 96,508,992 | -0.12(-0.81%) |
Sep 01, 2006 | 14.95 | 15.16 | 14.82 | 15.10 | 99,254,472 | +0.19(+1.27%) |
Aug 31, 2006 | 14.68 | 15.02 | 14.68 | 14.91 | 126,028,936 | +0.22(+1.48%) |
Aug 30, 2006 | 14.66 | 14.75 | 14.58 | 14.70 | 53,272,712 | -0.01(-0.05%) |
Aug 29, 2006 | 14.47 | 14.71 | 14.37 | 14.70 | 64,259,492 | +0.18(+1.26%) |
Aug 28, 2006 | 14.21 | 14.57 | 14.17 | 14.52 | 51,761,828 | +0.24(+1.71%) |
Aug 25, 2006 | 14.26 | 14.42 | 14.21 | 14.27 | 42,764,512 | -0.03(-0.19%) |
Aug 24, 2006 | 14.45 | 14.53 | 14.22 | 14.30 | 53,508,524 | +0.03(+0.19%) |
Aug 23, 2006 | 14.38 | 14.46 | 14.13 | 14.27 | 54,038,680 | -0.13(-0.89%) |
Aug 22, 2006 | 14.17 | 14.47 | 14.13 | 14.40 | 77,449,784 | +0.22(+1.58%) |
Aug 21, 2006 | 13.98 | 14.24 | 13.95 | 14.18 | 42,926,356 | +0.03(+0.24%) |
Aug 18, 2006 | 14.17 | 14.17 | 13.88 | 14.15 | 51,411,396 | +0.01(+0.05%) |
Aug 17, 2006 | 14.24 | 14.34 | 14.05 | 14.14 | 64,218,780 | -0.17(-1.18%) |
Aug 16, 2006 | 14.11 | 14.34 | 13.96 | 14.31 | 96,128,960 | +0.31(+2.18%) |
Aug 15, 2006 | 13.87 | 14.14 | 13.76 | 14.00 | 106,890,168 | +0.38(+2.79%) |
Aug 14, 2006 | 13.48 | 13.71 | 13.41 | 13.62 | 93,899,896 | +0.37(+2.81%) |
Aug 11, 2006 | 13.23 | 13.38 | 13.14 | 13.25 | 62,244,876 | -0.01(-0.10%) |
Aug 10, 2006 | 13.30 | 13.41 | 13.10 | 13.26 | 77,050,360 | -0.15(-1.11%) |
Aug 09, 2006 | 13.16 | 13.53 | 13.12 | 13.41 | 326,717,376 | +1.69(+14.38%) |
Aug 08, 2006 | 11.96 | 11.97 | 11.63 | 11.73 | 127,240,968 | -0.08(-0.67%) |
Aug 07, 2006 | 11.72 | 11.93 | 11.66 | 11.81 | 50,746,504 | +0.12(+0.99%) |
Aug 04, 2006 | 11.96 | 11.98 | 11.60 | 11.69 | 98,563,752 | -0.22(-1.82%) |
Aug 03, 2006 | 11.75 | 11.96 | 11.63 | 11.91 | 86,476,224 | +0.05(+0.46%) |
Aug 02, 2006 | 11.93 | 12.00 | 11.72 | 11.85 | 85,262,952 | +0.00(+0.00%) |
Aug 01, 2006 | 12.10 | 12.12 | 11.85 | 11.85 | 60,428,100 | -0.27(-2.24%) |
Jul 31, 2006 | 12.20 | 12.45 | 12.10 | 12.12 | 72,569,488 | -0.14(-1.11%) |
Jul 28, 2006 | 12.10 | 12.26 | 12.06 | 12.26 | 55,788,812 | +0.26(+2.20%) |
Jul 27, 2006 | 12.25 | 12.29 | 11.94 | 12.00 | 48,965,520 | -0.17(-1.39%) |
Jul 26, 2006 | 12.19 | 12.33 | 12.11 | 12.17 | 49,545,764 | -0.09(-0.72%) |
Jul 25, 2006 | 12.20 | 12.34 | 12.02 | 12.25 | 49,595,896 | +0.08(+0.67%) |
Jul 24, 2006 | 11.99 | 12.22 | 11.90 | 12.17 | 64,983,820 | +0.33(+2.81%) |
Jul 21, 2006 | 12.08 | 12.10 | 11.83 | 11.84 | 82,208,552 | -0.28(-2.35%) |
Jul 20, 2006 | 12.25 | 12.27 | 11.94 | 12.12 | 90,744,480 | -0.08(-0.67%) |
Jul 19, 2006 | 12.13 | 12.50 | 12.06 | 12.21 | 101,338,456 | +0.08(+0.67%) |
Jul 18, 2006 | 12.23 | 12.32 | 11.87 | 12.12 | 70,902,072 | -0.06(-0.50%) |
Jul 17, 2006 | 12.19 | 12.39 | 12.11 | 12.19 | 62,152,936 | +0.02(+0.17%) |
Jul 14, 2006 | 12.22 | 12.36 | 12.05 | 12.17 | 58,772,164 | -0.05(-0.44%) |
Jul 13, 2006 | 12.27 | 12.49 | 12.12 | 12.22 | 73,780,896 | -0.16(-1.31%) |
Jul 12, 2006 | 12.60 | 12.65 | 12.34 | 12.38 | 55,805,764 | -0.29(-2.30%) |
Jul 11, 2006 | 12.76 | 12.80 | 12.45 | 12.67 | 110,154,808 | -0.19(-1.48%) |
Jul 10, 2006 | 13.21 | 13.25 | 12.76 | 12.86 | 57,932,692 | -0.28(-2.17%) |
Jul 07, 2006 | 13.22 | 13.30 | 13.03 | 13.15 | 49,818,904 | -0.16(-1.22%) |
Jul 06, 2006 | 13.30 | 13.44 | 13.22 | 13.31 | 49,517,816 | +0.02(+0.15%) |
Jul 05, 2006 | 13.44 | 13.54 | 13.20 | 13.29 | 45,285,560 | -0.27(-2.00%) |