Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.63 | 11.65 | 11.56 | 11.60 | 7,754,092 | -0.03(-0.25%) |
Jul 28, 2006 | 11.41 | 11.67 | 11.35 | 11.63 | 11,752,235 | +0.26(+2.26%) |
Jul 27, 2006 | 11.42 | 11.50 | 11.32 | 11.37 | 9,621,284 | -0.08(-0.66%) |
Jul 26, 2006 | 11.36 | 11.47 | 11.28 | 11.45 | 17,443,498 | -0.12(-1.06%) |
Jul 25, 2006 | 11.57 | 11.64 | 11.43 | 11.57 | 11,265,111 | +0.04(+0.30%) |
Jul 24, 2006 | 11.36 | 11.59 | 11.36 | 11.53 | 13,957,982 | +0.33(+2.92%) |
Jul 21, 2006 | 11.49 | 11.49 | 11.14 | 11.21 | 21,468,342 | -0.36(-3.08%) |
Jul 20, 2006 | 11.19 | 11.63 | 11.33 | 11.56 | 46,581,552 | +0.27(+2.38%) |
Jul 19, 2006 | 11.08 | 11.46 | 11.06 | 11.29 | 30,916,240 | +0.35(+3.20%) |
Jul 18, 2006 | 10.96 | 11.02 | 10.76 | 10.94 | 20,998,164 | +0.18(+1.63%) |
Jul 17, 2006 | 10.65 | 10.80 | 10.65 | 10.77 | 17,215,342 | -0.08(-0.75%) |
Jul 14, 2006 | 10.94 | 10.97 | 10.78 | 10.85 | 18,790,362 | -0.09(-0.80%) |
Jul 13, 2006 | 10.99 | 11.16 | 10.90 | 10.94 | 21,819,564 | -0.27(-2.40%) |
Jul 12, 2006 | 11.38 | 11.40 | 11.16 | 11.21 | 14,289,520 | -0.26(-2.29%) |
Jul 11, 2006 | 11.29 | 11.53 | 11.25 | 11.47 | 16,657,871 | +0.13(+1.19%) |
Jul 10, 2006 | 11.40 | 11.50 | 11.27 | 11.33 | 18,656,514 | -0.08(-0.72%) |
Jul 07, 2006 | 11.60 | 11.60 | 11.36 | 11.42 | 18,731,482 | -0.32(-2.69%) |
Jul 06, 2006 | 11.66 | 11.80 | 11.65 | 11.73 | 9,252,946 | +0.02(+0.20%) |
Jul 05, 2006 | 11.72 | 11.76 | 11.65 | 11.71 | 11,903,712 | -0.23(-1.96%) |
Jul 03, 2006 | 11.94 | 11.98 | 11.84 | 11.94 | 5,260,452 | +0.11(+0.89%) |
Jun 30, 2006 | 11.87 | 11.94 | 11.78 | 11.84 | 18,829,044 | +0.23(+1.96%) |
Jun 29, 2006 | 11.29 | 11.63 | 11.18 | 11.61 | 27,986,482 | +0.43(+3.87%) |
Jun 28, 2006 | 11.36 | 11.39 | 11.00 | 11.18 | 29,977,938 | -0.27(-2.35%) |
Jun 27, 2006 | 11.68 | 11.71 | 11.43 | 11.45 | 10,952,914 | -0.19(-1.66%) |
Jun 26, 2006 | 11.59 | 11.67 | 11.51 | 11.64 | 10,993,822 | +0.25(+2.21%) |
Jun 23, 2006 | 11.47 | 11.50 | 11.37 | 11.39 | 11,811,285 | -0.05(-0.41%) |
Jun 22, 2006 | 11.61 | 11.63 | 11.41 | 11.43 | 21,457,900 | -0.35(-2.97%) |
Jun 21, 2006 | 11.67 | 11.90 | 11.67 | 11.78 | 17,635,712 | +0.07(+0.60%) |
Jun 20, 2006 | 11.73 | 11.82 | 11.60 | 11.71 | 14,526,236 | -0.02(-0.20%) |
Jun 19, 2006 | 12.06 | 12.08 | 11.67 | 11.74 | 16,837,076 | +0.07(+0.60%) |
Jun 16, 2006 | 11.73 | 11.79 | 11.52 | 11.67 | 15,910,070 | -0.25(-2.11%) |
Jun 15, 2006 | 11.65 | 11.96 | 11.65 | 11.92 | 19,782,408 | +0.59(+5.21%) |
Jun 14, 2006 | 11.41 | 11.49 | 11.17 | 11.33 | 27,414,978 | +0.04(+0.36%) |
Jun 13, 2006 | 11.32 | 11.47 | 11.19 | 11.29 | 23,311,058 | -0.15(-1.28%) |
Jun 12, 2006 | 11.72 | 11.73 | 11.39 | 11.43 | 18,556,556 | -0.29(-2.44%) |
Jun 09, 2006 | 11.99 | 12.01 | 11.63 | 11.72 | 16,683,716 | -0.14(-1.18%) |
Jun 08, 2006 | 11.84 | 11.89 | 11.56 | 11.86 | 33,583,952 | -0.13(-1.07%) |
Jun 07, 2006 | 12.08 | 12.18 | 11.98 | 11.99 | 19,458,230 | -0.12(-1.01%) |
Jun 06, 2006 | 12.15 | 12.17 | 11.92 | 12.11 | 27,290,886 | -0.28(-2.26%) |
Jun 05, 2006 | 12.71 | 12.71 | 12.39 | 12.39 | 16,643,836 | -0.35(-2.75%) |
Jun 02, 2006 | 13.12 | 13.15 | 12.68 | 12.74 | 27,839,456 | -0.15(-1.18%) |
Jun 01, 2006 | 12.60 | 12.92 | 12.58 | 12.89 | 12,871,797 | +0.35(+2.79%) |
May 31, 2006 | 12.51 | 12.65 | 12.41 | 12.54 | 13,323,490 | +0.05(+0.42%) |
May 30, 2006 | 12.75 | 12.76 | 12.47 | 12.49 | 14,421,143 | -0.26(-2.02%) |
May 26, 2006 | 12.78 | 12.78 | 12.64 | 12.75 | 9,482,644 | +0.21(+1.68%) |
May 25, 2006 | 12.45 | 12.63 | 12.45 | 12.54 | 12,045,946 | +0.12(+0.99%) |
May 24, 2006 | 12.51 | 12.57 | 12.13 | 12.42 | 15,402,065 | -0.03(-0.23%) |
May 23, 2006 | 12.52 | 12.73 | 12.43 | 12.44 | 14,363,462 | +0.27(+2.26%) |
May 22, 2006 | 12.20 | 12.29 | 11.97 | 12.17 | 13,365,595 | -0.23(-1.84%) |
May 19, 2006 | 12.30 | 12.42 | 12.17 | 12.40 | 13,640,137 | +0.27(+2.27%) |
May 18, 2006 | 12.45 | 12.57 | 12.10 | 12.12 | 21,464,748 | -0.22(-1.75%) |
May 17, 2006 | 12.67 | 12.72 | 12.24 | 12.34 | 29,682,514 | -0.43(-3.34%) |
May 16, 2006 | 12.92 | 12.96 | 12.70 | 12.77 | 17,964,512 | +0.11(+0.83%) |
May 15, 2006 | 12.64 | 12.80 | 12.55 | 12.66 | 17,322,658 | +0.12(+0.93%) |
May 12, 2006 | 12.79 | 12.81 | 12.50 | 12.54 | 24,115,856 | -0.23(-1.78%) |
May 11, 2006 | 13.13 | 13.13 | 12.57 | 12.77 | 25,031,222 | -0.31(-2.37%) |
May 10, 2006 | 13.38 | 13.42 | 13.02 | 13.08 | 23,944,010 | -0.41(-3.07%) |
May 09, 2006 | 13.44 | 13.54 | 13.42 | 13.50 | 10,436,865 | +0.05(+0.39%) |
May 08, 2006 | 13.48 | 13.55 | 13.39 | 13.44 | 10,266,560 | +0.05(+0.39%) |
May 05, 2006 | 13.45 | 13.47 | 13.34 | 13.39 | 14,735,908 | +0.05(+0.39%) |
May 04, 2006 | 13.22 | 13.40 | 13.21 | 13.34 | 13,131,790 | +0.01(+0.04%) |
May 03, 2006 | 13.27 | 13.34 | 13.20 | 13.33 | 9,809,561 | +0.02(+0.18%) |
May 02, 2006 | 13.30 | 13.35 | 13.26 | 13.31 | 17,132,842 | +0.07(+0.53%) |