Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 13.41 | 13.64 | 13.35 | 13.56 | 32,308,064 | +0.32(+2.41%) |
Jun 30, 2006 | 13.57 | 13.58 | 13.24 | 13.24 | 77,980,608 | -0.26(-1.91%) |
Jun 29, 2006 | 13.18 | 13.56 | 13.09 | 13.50 | 64,512,320 | +0.36(+2.73%) |
Jun 28, 2006 | 13.09 | 13.18 | 12.94 | 13.14 | 51,964,500 | +0.05(+0.41%) |
Jun 27, 2006 | 13.31 | 13.41 | 13.07 | 13.09 | 53,526,732 | -0.20(-1.53%) |
Jun 26, 2006 | 13.26 | 13.36 | 13.22 | 13.29 | 31,125,334 | -0.01(-0.05%) |
Jun 23, 2006 | 13.30 | 13.50 | 13.26 | 13.30 | 40,588,424 | -0.05(-0.41%) |
Jun 22, 2006 | 13.65 | 13.72 | 13.25 | 13.35 | 61,433,608 | -0.26(-1.89%) |
Jun 21, 2006 | 13.40 | 13.85 | 13.40 | 13.61 | 71,984,176 | +0.23(+1.72%) |
Jun 20, 2006 | 13.39 | 13.60 | 13.32 | 13.38 | 42,666,160 | -0.06(-0.45%) |
Jun 19, 2006 | 13.57 | 13.66 | 13.37 | 13.44 | 48,299,012 | -0.11(-0.80%) |
Jun 16, 2006 | 13.64 | 13.71 | 13.49 | 13.55 | 60,704,020 | -0.16(-1.19%) |
Jun 15, 2006 | 13.34 | 13.72 | 13.33 | 13.71 | 66,046,336 | +0.41(+3.11%) |
Jun 14, 2006 | 13.16 | 13.40 | 13.13 | 13.30 | 59,801,200 | +0.17(+1.29%) |
Jun 13, 2006 | 13.15 | 13.30 | 13.09 | 13.13 | 69,841,680 | -0.08(-0.62%) |
Jun 12, 2006 | 13.53 | 13.56 | 13.21 | 13.21 | 44,930,704 | -0.33(-2.45%) |
Jun 09, 2006 | 13.49 | 13.73 | 13.45 | 13.54 | 58,740,628 | +0.05(+0.40%) |
Jun 08, 2006 | 13.40 | 13.62 | 13.16 | 13.49 | 105,707,688 | -0.01(-0.10%) |
Jun 07, 2006 | 13.74 | 13.75 | 13.49 | 13.50 | 60,052,768 | -0.18(-1.29%) |
Jun 06, 2006 | 13.51 | 13.81 | 13.49 | 13.68 | 78,847,888 | +0.20(+1.46%) |
Jun 05, 2006 | 13.80 | 13.81 | 13.48 | 13.48 | 53,417,196 | -0.38(-2.74%) |
Jun 02, 2006 | 13.90 | 14.11 | 13.80 | 13.86 | 63,488,048 | -0.04(-0.29%) |
Jun 01, 2006 | 13.35 | 13.90 | 13.34 | 13.90 | 78,621,272 | +0.56(+4.17%) |
May 31, 2006 | 14.48 | 13.58 | 13.23 | 13.35 | 84,022,376 | -0.06(-0.46%) |
May 30, 2006 | 13.70 | 13.72 | 13.41 | 13.41 | 67,630,968 | -0.37(-2.66%) |
May 26, 2006 | 13.93 | 13.95 | 13.69 | 13.77 | 55,686,024 | -0.14(-1.02%) |
May 25, 2006 | 13.98 | 14.07 | 13.75 | 13.92 | 60,968,720 | +0.02(+0.15%) |
May 24, 2006 | 13.81 | 14.06 | 13.66 | 13.89 | 81,373,528 | +0.08(+0.59%) |
May 23, 2006 | 13.98 | 14.19 | 13.81 | 13.81 | 75,318,544 | -0.16(-1.12%) |
May 22, 2006 | 13.98 | 14.17 | 13.90 | 13.97 | 81,513,872 | -0.18(-1.29%) |
May 19, 2006 | 13.78 | 14.20 | 13.78 | 14.15 | 113,605,824 | +0.39(+2.86%) |
May 18, 2006 | 13.68 | 13.97 | 13.67 | 13.76 | 93,745,264 | +0.07(+0.55%) |
May 17, 2006 | 13.56 | 13.80 | 13.54 | 13.68 | 88,855,416 | -0.02(-0.15%) |
May 16, 2006 | 13.89 | 13.93 | 13.66 | 13.71 | 81,710,144 | -0.24(-1.70%) |
May 15, 2006 | 13.82 | 13.98 | 13.22 | 13.94 | 79,251,232 | +0.15(+1.08%) |
May 12, 2006 | 13.67 | 14.07 | 13.63 | 13.79 | 105,893,288 | +0.20(+1.45%) |
May 11, 2006 | 13.99 | 14.01 | 13.54 | 13.60 | 125,110,520 | -0.47(-3.37%) |
May 10, 2006 | 14.48 | 14.91 | 14.03 | 14.07 | 136,889,504 | -0.63(-4.29%) |
May 09, 2006 | 14.72 | 14.78 | 14.52 | 14.70 | 117,241,160 | -0.05(-0.37%) |
May 08, 2006 | 14.68 | 14.84 | 14.63 | 14.76 | 69,791,264 | +0.01(+0.05%) |
May 05, 2006 | 14.84 | 14.92 | 14.58 | 14.75 | 74,511,536 | -0.07(-0.50%) |
May 04, 2006 | 14.59 | 14.85 | 14.58 | 14.82 | 73,195,056 | +0.25(+1.72%) |
May 03, 2006 | 14.67 | 14.68 | 14.46 | 14.57 | 51,391,116 | +0.07(+0.47%) |
May 02, 2006 | 14.33 | 14.75 | 14.32 | 14.51 | 68,532,104 | +0.29(+2.05%) |