Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.83 | 11.88 | 11.77 | 11.78 | 65,489,236 | -0.12(-0.99%) |
Jul 28, 2006 | 11.52 | 11.95 | 11.51 | 11.90 | 102,846,536 | +0.46(+4.06%) |
Jul 27, 2006 | 11.61 | 11.70 | 11.40 | 11.43 | 83,122,808 | -0.02(-0.17%) |
Jul 26, 2006 | 11.51 | 11.61 | 11.29 | 11.45 | 88,927,456 | -0.03(-0.23%) |
Jul 25, 2006 | 11.44 | 11.63 | 11.33 | 11.48 | 72,366,800 | +0.04(+0.34%) |
Jul 24, 2006 | 11.24 | 11.56 | 11.22 | 11.44 | 83,810,208 | +0.22(+1.92%) |
Jul 21, 2006 | 11.13 | 11.39 | 11.02 | 11.22 | 126,229,016 | +0.03(+0.27%) |
Jul 20, 2006 | 11.76 | 11.78 | 11.17 | 11.19 | 207,992,944 | -0.91(-7.50%) |
Jul 19, 2006 | 11.94 | 12.20 | 11.81 | 12.10 | 131,907,272 | +0.18(+1.54%) |
Jul 18, 2006 | 11.75 | 11.96 | 11.54 | 11.92 | 105,503,720 | +0.24(+2.07%) |
Jul 17, 2006 | 11.68 | 11.86 | 11.56 | 11.68 | 97,573,672 | -0.03(-0.22%) |
Jul 14, 2006 | 11.60 | 11.85 | 11.57 | 11.70 | 99,961,128 | +0.10(+0.90%) |
Jul 13, 2006 | 11.66 | 11.83 | 11.58 | 11.60 | 120,174,944 | -0.10(-0.89%) |
Jul 12, 2006 | 12.15 | 12.16 | 11.69 | 11.70 | 117,241,704 | -0.52(-4.23%) |
Jul 11, 2006 | 11.82 | 12.22 | 11.78 | 12.22 | 117,879,232 | +0.32(+2.70%) |
Jul 10, 2006 | 12.20 | 12.25 | 11.85 | 11.90 | 65,802,092 | -0.25(-2.05%) |
Jul 07, 2006 | 12.24 | 12.40 | 12.11 | 12.15 | 87,932,080 | -0.19(-1.54%) |
Jul 06, 2006 | 12.31 | 12.40 | 12.27 | 12.34 | 53,521,132 | +0.07(+0.53%) |
Jul 05, 2006 | 12.57 | 12.60 | 12.26 | 12.27 | 78,895,736 | -0.40(-3.15%) |
Jul 03, 2006 | 12.61 | 12.69 | 12.53 | 12.67 | 38,273,988 | +0.24(+1.89%) |
Jun 30, 2006 | 12.62 | 12.64 | 12.40 | 12.43 | 82,576,512 | -0.21(-1.66%) |
Jun 29, 2006 | 12.28 | 12.67 | 12.22 | 12.64 | 117,174,824 | +0.43(+3.54%) |
Jun 28, 2006 | 11.86 | 12.24 | 11.83 | 12.21 | 100,424,384 | +0.40(+3.38%) |
Jun 27, 2006 | 12.21 | 12.24 | 11.81 | 11.81 | 93,391,576 | -0.15(-1.26%) |
Jun 26, 2006 | 11.88 | 12.00 | 11.86 | 11.96 | 55,322,880 | +0.18(+1.56%) |
Jun 23, 2006 | 11.94 | 11.97 | 11.78 | 11.78 | 74,732,080 | -0.16(-1.37%) |
Jun 22, 2006 | 12.07 | 12.13 | 11.88 | 11.94 | 69,787,112 | -0.10(-0.82%) |
Jun 21, 2006 | 11.92 | 12.17 | 11.91 | 12.04 | 84,243,048 | +0.16(+1.38%) |
Jun 20, 2006 | 11.96 | 12.05 | 11.83 | 11.88 | 77,760,872 | -0.06(-0.49%) |
Jun 19, 2006 | 12.11 | 12.20 | 11.91 | 11.94 | 92,451,072 | -0.04(-0.33%) |
Jun 16, 2006 | 11.81 | 12.09 | 11.81 | 11.98 | 127,739,928 | +0.12(+0.99%) |
Jun 15, 2006 | 11.65 | 11.89 | 11.63 | 11.86 | 109,267,128 | +0.26(+2.20%) |
Jun 14, 2006 | 11.45 | 11.68 | 11.45 | 11.60 | 179,690,224 | +0.40(+3.56%) |
Jun 13, 2006 | 10.99 | 11.32 | 10.96 | 11.20 | 177,349,648 | +0.17(+1.54%) |
Jun 12, 2006 | 11.29 | 11.35 | 10.96 | 11.03 | 98,819,032 | -0.20(-1.75%) |
Jun 09, 2006 | 11.20 | 11.30 | 11.19 | 11.23 | 127,466,528 | +0.03(+0.29%) |
Jun 08, 2006 | 11.28 | 11.36 | 11.16 | 11.20 | 174,784,768 | -0.18(-1.61%) |
Jun 07, 2006 | 11.64 | 11.64 | 11.34 | 11.38 | 166,551,984 | -0.26(-2.25%) |
Jun 06, 2006 | 11.81 | 11.82 | 11.56 | 11.64 | 125,758,208 | -0.12(-1.06%) |
Jun 05, 2006 | 11.95 | 12.01 | 11.71 | 11.77 | 97,670,264 | -0.16(-1.37%) |
Jun 02, 2006 | 11.79 | 11.98 | 11.75 | 11.93 | 108,883,728 | +0.12(+1.05%) |
Jun 01, 2006 | 11.81 | 11.88 | 11.64 | 11.81 | 117,655,456 | +0.01(+0.11%) |
May 31, 2006 | 11.71 | 11.90 | 11.63 | 11.79 | 116,371,776 | +0.14(+1.18%) |
May 30, 2006 | 11.92 | 11.92 | 11.63 | 11.66 | 100,213,744 | -0.27(-2.25%) |
May 26, 2006 | 11.87 | 11.98 | 11.79 | 11.92 | 93,450,008 | +0.11(+0.94%) |
May 25, 2006 | 11.76 | 11.82 | 11.61 | 11.81 | 104,235,112 | +0.10(+0.89%) |
May 24, 2006 | 11.79 | 11.82 | 11.62 | 11.71 | 166,396,000 | -0.04(-0.33%) |
May 23, 2006 | 11.87 | 11.96 | 11.71 | 11.75 | 136,539,504 | -0.04(-0.33%) |
May 22, 2006 | 11.87 | 12.07 | 11.76 | 11.79 | 129,250,992 | -0.23(-1.91%) |
May 19, 2006 | 11.78 | 12.09 | 11.74 | 12.02 | 289,051,200 | -0.19(-1.56%) |
May 18, 2006 | 12.26 | 12.36 | 12.10 | 12.21 | 116,324,736 | -0.01(-0.05%) |
May 17, 2006 | 12.41 | 12.45 | 12.21 | 12.21 | 127,427,360 | -0.26(-2.10%) |
May 16, 2006 | 12.60 | 12.66 | 12.39 | 12.47 | 102,506,440 | -0.17(-1.35%) |
May 15, 2006 | 12.47 | 12.66 | 12.43 | 12.64 | 95,461,720 | +0.18(+1.47%) |
May 12, 2006 | 12.62 | 12.77 | 12.45 | 12.46 | 101,670,568 | -0.21(-1.65%) |
May 11, 2006 | 12.81 | 12.83 | 12.57 | 12.67 | 87,075,232 | -0.14(-1.12%) |
May 10, 2006 | 12.99 | 13.08 | 12.76 | 12.81 | 92,606,952 | -0.21(-1.61%) |
May 09, 2006 | 13.04 | 13.74 | 12.95 | 13.02 | 101,291,584 | -0.14(-1.04%) |
May 08, 2006 | 12.85 | 13.23 | 12.85 | 13.16 | 157,086,016 | +0.39(+3.08%) |
May 05, 2006 | 12.72 | 12.86 | 12.68 | 12.77 | 78,063,664 | +0.11(+0.88%) |
May 04, 2006 | 12.62 | 12.73 | 12.57 | 12.66 | 64,860,308 | +0.12(+0.94%) |
May 03, 2006 | 12.77 | 13.00 | 12.51 | 12.54 | 106,865,352 | -0.28(-2.19%) |
May 02, 2006 | 12.85 | 12.91 | 12.77 | 12.82 | 80,857,504 | +0.07(+0.51%) |