Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.57 | 13.68 | 13.38 | 13.46 | 14,988,258 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 13.74 | 12.97 | 13.50 | 25,084,796 | +0.60(+4.65%) |
Jul 27, 2006 | 13.32 | 13.36 | 12.76 | 12.90 | 26,578,464 | -0.17(-1.30%) |
Jul 26, 2006 | 14.20 | 14.27 | 12.99 | 13.07 | 84,687,752 | -2.21(-14.46%) |
Jul 25, 2006 | 15.32 | 15.40 | 15.11 | 15.28 | 25,914,864 | -0.13(-0.82%) |
Jul 24, 2006 | 15.46 | 15.75 | 15.24 | 15.41 | 13,477,163 | -0.05(-0.32%) |
Jul 21, 2006 | 16.02 | 16.02 | 15.27 | 15.46 | 15,045,919 | -0.55(-3.44%) |
Jul 20, 2006 | 16.16 | 16.41 | 15.88 | 16.01 | 13,201,040 | +0.02(+0.13%) |
Jul 19, 2006 | 15.48 | 16.00 | 15.31 | 15.99 | 15,053,286 | +0.51(+3.28%) |
Jul 18, 2006 | 15.35 | 15.77 | 15.22 | 15.48 | 13,147,204 | +0.13(+0.83%) |
Jul 17, 2006 | 15.36 | 15.59 | 15.28 | 15.35 | 10,163,408 | -0.15(-0.96%) |
Jul 14, 2006 | 14.96 | 15.66 | 14.72 | 15.50 | 31,656,910 | +0.92(+6.34%) |
Jul 13, 2006 | 14.79 | 15.11 | 14.55 | 14.58 | 17,032,330 | -0.37(-2.50%) |
Jul 12, 2006 | 14.86 | 15.11 | 14.79 | 14.95 | 13,803,438 | +0.08(+0.52%) |
Jul 11, 2006 | 14.47 | 14.98 | 14.43 | 14.87 | 25,842,326 | +0.07(+0.48%) |
Jul 10, 2006 | 15.51 | 15.63 | 14.43 | 14.80 | 26,713,196 | -0.83(-5.33%) |
Jul 07, 2006 | 15.67 | 15.92 | 15.15 | 15.63 | 23,638,162 | -0.77(-4.69%) |
Jul 06, 2006 | 16.53 | 16.75 | 16.27 | 16.40 | 12,161,011 | -0.18(-1.11%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.45 | 16.59 | 12,689,597 | -0.70(-4.04%) |
Jul 03, 2006 | 16.76 | 17.42 | 16.76 | 17.29 | 5,022,909 | +0.21(+1.24%) |
Jun 30, 2006 | 16.87 | 17.29 | 16.75 | 17.07 | 13,516,973 | +0.22(+1.30%) |
Jun 29, 2006 | 15.85 | 16.86 | 15.84 | 16.86 | 18,868,708 | +1.05(+6.65%) |
Jun 28, 2006 | 15.44 | 15.87 | 15.35 | 15.80 | 18,377,666 | +0.37(+2.38%) |
Jun 27, 2006 | 15.32 | 15.65 | 15.32 | 15.44 | 14,581,795 | -0.23(-1.49%) |
Jun 26, 2006 | 15.39 | 15.75 | 15.39 | 15.67 | 13,809,388 | +0.45(+2.97%) |
Jun 23, 2006 | 15.14 | 15.39 | 15.07 | 15.22 | 9,804,406 | +0.02(+0.14%) |
Jun 22, 2006 | 15.25 | 15.50 | 15.05 | 15.20 | 9,489,749 | -0.18(-1.15%) |
Jun 21, 2006 | 15.18 | 15.60 | 15.13 | 15.37 | 11,928,099 | +0.23(+1.54%) |
Jun 20, 2006 | 15.27 | 15.37 | 14.98 | 15.14 | 12,307,502 | -0.13(-0.83%) |
Jun 19, 2006 | 15.67 | 15.83 | 15.19 | 15.27 | 13,262,385 | -0.35(-2.26%) |
Jun 16, 2006 | 15.92 | 16.00 | 15.54 | 15.62 | 14,133,397 | -0.43(-2.68%) |
Jun 15, 2006 | 15.30 | 16.17 | 15.16 | 16.05 | 18,758,486 | +0.92(+6.11%) |
Jun 14, 2006 | 14.82 | 15.31 | 14.81 | 15.13 | 18,048,132 | +0.30(+2.05%) |
Jun 13, 2006 | 14.60 | 15.04 | 14.39 | 14.82 | 27,995,204 | +0.08(+0.57%) |
Jun 12, 2006 | 15.71 | 15.74 | 14.49 | 14.74 | 33,927,660 | -0.98(-6.24%) |
Jun 09, 2006 | 16.06 | 16.39 | 15.64 | 15.72 | 33,436,760 | +0.37(+2.44%) |
Jun 08, 2006 | 15.18 | 15.65 | 14.60 | 15.35 | 38,450,460 | -0.15(-0.96%) |
Jun 07, 2006 | 16.73 | 16.80 | 15.32 | 15.49 | 42,224,232 | -1.48(-8.73%) |
Jun 06, 2006 | 17.12 | 17.19 | 16.71 | 16.98 | 11,166,035 | -0.14(-0.82%) |
Jun 05, 2006 | 17.46 | 17.49 | 17.02 | 17.12 | 11,270,874 | -0.49(-2.77%) |
Jun 02, 2006 | 17.99 | 18.14 | 17.34 | 17.60 | 12,684,639 | -0.04(-0.24%) |
Jun 01, 2006 | 17.12 | 17.67 | 17.04 | 17.65 | 10,186,643 | +0.53(+3.09%) |
May 31, 2006 | 16.91 | 17.22 | 16.77 | 17.12 | 13,034,432 | +0.32(+1.89%) |
May 30, 2006 | 16.98 | 17.14 | 16.66 | 16.80 | 15,764,206 | -0.68(-3.92%) |
May 26, 2006 | 17.47 | 17.54 | 17.31 | 17.48 | 9,241,111 | +0.15(+0.85%) |
May 25, 2006 | 16.87 | 17.34 | 16.59 | 17.34 | 15,554,387 | +0.92(+5.63%) |
May 24, 2006 | 16.19 | 16.52 | 15.92 | 16.41 | 15,337,342 | +0.22(+1.35%) |
May 23, 2006 | 16.59 | 16.87 | 16.16 | 16.19 | 15,658,234 | -0.25(-1.50%) |
May 22, 2006 | 17.02 | 17.02 | 15.90 | 16.44 | 27,054,064 | -0.85(-4.94%) |
May 19, 2006 | 16.98 | 17.47 | 16.52 | 17.29 | 18,922,828 | +0.44(+2.60%) |
May 18, 2006 | 17.29 | 17.58 | 16.86 | 16.86 | 12,662,112 | -0.31(-1.81%) |
May 17, 2006 | 17.12 | 17.62 | 17.02 | 17.17 | 18,281,894 | -0.20(-1.18%) |
May 16, 2006 | 17.50 | 17.64 | 17.29 | 17.37 | 13,016,581 | -0.01(-0.08%) |
May 15, 2006 | 17.54 | 17.75 | 17.14 | 17.39 | 18,406,850 | -0.25(-1.44%) |
May 12, 2006 | 17.67 | 18.03 | 17.38 | 17.64 | 20,548,112 | -0.53(-2.91%) |
May 11, 2006 | 19.17 | 19.26 | 17.79 | 18.17 | 24,188,850 | -1.02(-5.30%) |
May 10, 2006 | 19.64 | 19.69 | 19.17 | 19.18 | 12,636,894 | -0.56(-2.86%) |
May 09, 2006 | 19.73 | 19.78 | 19.62 | 19.75 | 5,413,221 | +0.07(+0.36%) |
May 08, 2006 | 19.87 | 20.00 | 19.60 | 19.68 | 8,404,384 | -0.25(-1.27%) |
May 05, 2006 | 20.25 | 20.27 | 19.85 | 19.93 | 7,154,394 | -0.14(-0.70%) |
May 04, 2006 | 19.90 | 20.22 | 19.90 | 20.07 | 8,518,857 | +0.23(+1.17%) |
May 03, 2006 | 19.62 | 19.99 | 19.57 | 19.84 | 9,645,732 | +0.22(+1.12%) |
May 02, 2006 | 19.58 | 19.74 | 19.48 | 19.62 | 6,719,172 | +0.18(+0.94%) |