Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.85 | 14.04 | 13.79 | 13.89 | 27,207,458 | +0.00(+0.00%) |
Sep 28, 2006 | 13.75 | 14.01 | 13.75 | 13.89 | 27,166,848 | +0.15(+1.08%) |
Sep 27, 2006 | 13.74 | 14.09 | 13.71 | 13.74 | 44,357,828 | -0.02(-0.11%) |
Sep 26, 2006 | 13.62 | 13.83 | 13.51 | 13.76 | 33,335,460 | +0.16(+1.21%) |
Sep 25, 2006 | 13.28 | 13.72 | 13.22 | 13.59 | 44,179,292 | +0.40(+3.03%) |
Sep 22, 2006 | 13.28 | 13.41 | 13.12 | 13.19 | 35,624,904 | -0.08(-0.59%) |
Sep 21, 2006 | 13.55 | 13.64 | 13.26 | 13.27 | 39,313,444 | -0.26(-1.91%) |
Sep 20, 2006 | 13.79 | 13.82 | 13.40 | 13.53 | 65,602,636 | -0.14(-1.03%) |
Sep 19, 2006 | 13.92 | 13.93 | 13.47 | 13.67 | 29,719,006 | -0.26(-1.86%) |
Sep 18, 2006 | 13.65 | 13.95 | 13.65 | 13.93 | 218,396,960 | +0.45(+3.37%) |
Sep 15, 2006 | 13.66 | 13.91 | 13.48 | 13.48 | 32,253,758 | -0.06(-0.46%) |
Sep 14, 2006 | 13.48 | 13.66 | 13.42 | 13.54 | 23,241,198 | -0.05(-0.35%) |
Sep 13, 2006 | 13.66 | 13.91 | 13.51 | 13.59 | 30,668,914 | -0.08(-0.57%) |
Sep 12, 2006 | 13.05 | 13.75 | 12.87 | 13.66 | 47,406,664 | +0.79(+6.15%) |
Sep 11, 2006 | 12.86 | 13.15 | 12.85 | 12.87 | 22,916,512 | -0.08(-0.60%) |
Sep 08, 2006 | 12.90 | 13.00 | 12.84 | 12.95 | 17,169,054 | +0.09(+0.73%) |
Sep 07, 2006 | 12.83 | 13.11 | 12.74 | 12.86 | 31,545,044 | -0.02(-0.12%) |
Sep 06, 2006 | 13.17 | 13.04 | 12.82 | 12.87 | 26,287,302 | -0.30(-2.26%) |
Sep 05, 2006 | 13.20 | 13.27 | 13.05 | 13.17 | 41,674,588 | -0.02(-0.18%) |
Sep 01, 2006 | 13.30 | 13.33 | 13.05 | 13.19 | 22,724,800 | -0.05(-0.35%) |
Aug 31, 2006 | 13.30 | 13.31 | 13.12 | 13.24 | 22,852,030 | -0.04(-0.30%) |
Aug 30, 2006 | 13.15 | 13.32 | 13.01 | 13.28 | 25,895,210 | +0.20(+1.56%) |
Aug 29, 2006 | 12.84 | 13.09 | 12.82 | 13.08 | 34,724,684 | +0.28(+2.20%) |
Aug 28, 2006 | 12.66 | 12.88 | 12.61 | 12.79 | 22,764,098 | +0.16(+1.24%) |
Aug 25, 2006 | 12.62 | 12.88 | 12.61 | 12.64 | 28,609,460 | +0.02(+0.19%) |
Aug 24, 2006 | 12.42 | 12.65 | 12.34 | 12.61 | 52,553,416 | +0.15(+1.19%) |
Aug 23, 2006 | 12.28 | 12.49 | 12.26 | 12.47 | 44,313,904 | +0.25(+2.05%) |
Aug 22, 2006 | 12.20 | 12.39 | 12.16 | 12.21 | 24,525,186 | -0.02(-0.13%) |
Aug 21, 2006 | 12.29 | 12.30 | 12.15 | 12.23 | 17,640,036 | -0.13(-1.01%) |
Aug 18, 2006 | 12.42 | 12.43 | 12.19 | 12.36 | 19,420,390 | -0.03(-0.25%) |
Aug 17, 2006 | 12.35 | 12.63 | 12.30 | 12.39 | 38,123,708 | +0.08(+0.64%) |
Aug 16, 2006 | 12.20 | 12.44 | 12.01 | 12.31 | 52,368,140 | +0.02(+0.13%) |
Aug 15, 2006 | 12.33 | 12.39 | 12.18 | 12.29 | 40,521,736 | +0.23(+1.88%) |
Aug 14, 2006 | 12.03 | 12.31 | 11.99 | 12.07 | 25,016,520 | +0.18(+1.52%) |
Aug 11, 2006 | 12.04 | 12.12 | 11.85 | 11.89 | 18,613,602 | -0.20(-1.69%) |
Aug 10, 2006 | 11.87 | 12.14 | 11.80 | 12.09 | 18,110,980 | +0.24(+2.05%) |
Aug 09, 2006 | 12.10 | 12.21 | 11.81 | 11.85 | 24,200,150 | -0.10(-0.85%) |
Aug 08, 2006 | 12.18 | 12.18 | 11.82 | 11.95 | 20,163,132 | -0.12(-0.97%) |
Aug 07, 2006 | 12.07 | 12.24 | 11.96 | 12.07 | 17,506,740 | -0.08(-0.64%) |
Aug 04, 2006 | 12.46 | 12.57 | 12.04 | 12.14 | 25,037,948 | -0.16(-1.34%) |
Aug 03, 2006 | 12.12 | 12.43 | 12.07 | 12.31 | 22,556,782 | +0.09(+0.77%) |
Aug 02, 2006 | 12.15 | 12.34 | 12.05 | 12.21 | 20,389,146 | +0.09(+0.78%) |
Aug 01, 2006 | 12.23 | 12.23 | 12.05 | 12.12 | 25,717,282 | -0.23(-1.84%) |
Jul 31, 2006 | 12.18 | 12.47 | 12.16 | 12.35 | 23,569,196 | +0.13(+1.09%) |
Jul 28, 2006 | 11.92 | 12.32 | 11.91 | 12.21 | 34,791,460 | +0.38(+3.25%) |
Jul 27, 2006 | 11.90 | 12.12 | 11.73 | 11.83 | 37,850,472 | +0.04(+0.33%) |
Jul 26, 2006 | 11.66 | 12.25 | 11.65 | 11.79 | 30,168,620 | -0.03(-0.26%) |
Jul 25, 2006 | 11.81 | 11.93 | 11.71 | 11.82 | 26,697,854 | -0.03(-0.26%) |
Jul 24, 2006 | 11.56 | 11.96 | 11.63 | 11.85 | 30,144,484 | +0.29(+2.51%) |
Jul 21, 2006 | 11.60 | 11.71 | 11.27 | 11.56 | 55,207,248 | -0.12(-1.01%) |
Jul 20, 2006 | 12.32 | 12.35 | 11.67 | 11.68 | 53,952,112 | -0.74(-5.93%) |
Jul 19, 2006 | 12.16 | 12.53 | 12.14 | 12.42 | 37,350,940 | +0.28(+2.32%) |
Jul 18, 2006 | 12.14 | 12.25 | 11.92 | 12.14 | 36,092,608 | +0.02(+0.19%) |
Jul 17, 2006 | 12.11 | 12.20 | 12.02 | 12.11 | 23,032,702 | +0.03(+0.26%) |
Jul 14, 2006 | 12.15 | 12.26 | 12.04 | 12.08 | 28,058,466 | -0.03(-0.26%) |
Jul 13, 2006 | 12.13 | 12.50 | 12.07 | 12.11 | 37,420,832 | -0.17(-1.40%) |
Jul 12, 2006 | 12.62 | 12.66 | 12.26 | 12.28 | 32,142,348 | -0.36(-2.85%) |
Jul 11, 2006 | 12.21 | 12.65 | 12.15 | 12.65 | 51,348,492 | +0.27(+2.22%) |
Jul 10, 2006 | 12.63 | 12.69 | 12.28 | 12.37 | 23,267,672 | -0.23(-1.80%) |
Jul 07, 2006 | 12.73 | 12.77 | 12.51 | 12.60 | 39,011,648 | -0.23(-1.83%) |
Jul 06, 2006 | 12.73 | 12.95 | 12.68 | 12.83 | 20,194,328 | +0.13(+1.05%) |
Jul 05, 2006 | 12.81 | 12.94 | 12.63 | 12.70 | 19,166,984 | -0.25(-1.94%) |