Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.98 | 22.15 | 21.76 | 21.78 | 8,945,960 | -0.27(-1.22%) |
Jul 28, 2006 | 21.97 | 22.30 | 21.84 | 22.05 | 7,706,900 | +0.19(+0.88%) |
Jul 27, 2006 | 22.13 | 22.29 | 21.80 | 21.86 | 8,106,601 | -0.23(-1.04%) |
Jul 26, 2006 | 22.35 | 22.41 | 22.00 | 22.09 | 7,635,315 | -0.43(-1.91%) |
Jul 25, 2006 | 22.10 | 22.62 | 21.98 | 22.52 | 9,158,630 | +0.35(+1.59%) |
Jul 24, 2006 | 21.60 | 22.27 | 21.60 | 22.17 | 10,521,726 | +0.57(+2.63%) |
Jul 21, 2006 | 21.66 | 21.72 | 21.34 | 21.60 | 9,157,589 | -0.05(-0.21%) |
Jul 20, 2006 | 21.94 | 22.13 | 21.62 | 21.64 | 12,648,562 | -0.39(-1.78%) |
Jul 19, 2006 | 21.32 | 22.20 | 21.18 | 22.04 | 14,339,254 | +0.70(+3.28%) |
Jul 18, 2006 | 21.51 | 21.71 | 21.08 | 21.34 | 12,133,415 | -0.13(-0.61%) |
Jul 17, 2006 | 21.43 | 21.74 | 21.21 | 21.47 | 10,521,596 | +0.05(+0.22%) |
Jul 14, 2006 | 21.41 | 21.70 | 21.01 | 21.42 | 15,119,133 | -0.06(-0.29%) |
Jul 13, 2006 | 21.17 | 21.50 | 20.67 | 21.48 | 23,352,894 | +0.40(+1.90%) |
Jul 12, 2006 | 21.94 | 21.94 | 21.03 | 21.08 | 16,292,335 | -0.84(-3.82%) |
Jul 11, 2006 | 22.27 | 22.28 | 21.44 | 21.92 | 13,509,526 | -0.13(-0.59%) |
Jul 10, 2006 | 22.40 | 22.47 | 21.97 | 22.05 | 8,411,290 | -0.20(-0.90%) |
Jul 07, 2006 | 23.02 | 23.10 | 22.07 | 22.25 | 15,351,717 | -1.01(-4.36%) |
Jul 06, 2006 | 23.47 | 23.50 | 23.17 | 23.26 | 9,366,876 | -0.10(-0.43%) |
Jul 05, 2006 | 23.38 | 23.49 | 23.16 | 23.36 | 9,347,092 | -0.01(-0.03%) |
Jul 03, 2006 | 23.51 | 23.93 | 23.18 | 23.37 | 3,620,996 | +11.72(+100.56%) |
Jun 30, 2006 | 11.87 | 11.90 | 11.60 | 11.65 | 10,178,772 | -0.22(-1.81%) |
Jun 29, 2006 | 11.75 | 11.87 | 11.67 | 11.87 | 7,714,969 | +0.24(+2.06%) |
Jun 28, 2006 | 11.76 | 11.78 | 11.54 | 11.63 | 6,069,310 | -0.09(-0.75%) |
Jun 27, 2006 | 11.88 | 11.94 | 11.68 | 11.72 | 6,454,564 | -0.19(-1.63%) |
Jun 26, 2006 | 11.68 | 11.95 | 11.68 | 11.91 | 6,558,947 | +0.22(+1.89%) |
Jun 23, 2006 | 11.67 | 11.79 | 11.65 | 11.69 | 7,361,733 | -0.06(-0.47%) |
Jun 22, 2006 | 12.03 | 12.03 | 11.71 | 11.75 | 7,866,207 | -0.13(-1.07%) |
Jun 21, 2006 | 11.71 | 11.97 | 11.68 | 11.87 | 7,515,054 | +0.12(+1.01%) |
Jun 20, 2006 | 11.88 | 11.91 | 11.70 | 11.75 | 9,557,941 | -0.08(-0.63%) |
Jun 19, 2006 | 12.00 | 12.05 | 11.79 | 11.83 | 7,138,650 | -0.13(-1.06%) |
Jun 16, 2006 | 12.11 | 12.18 | 11.91 | 11.96 | 11,445,425 | -0.17(-1.41%) |
Jun 15, 2006 | 11.97 | 12.20 | 11.96 | 12.13 | 13,885,539 | +0.17(+1.38%) |
Jun 14, 2006 | 11.86 | 12.05 | 11.81 | 11.96 | 11,620,611 | +0.10(+0.83%) |
Jun 13, 2006 | 11.77 | 11.98 | 11.72 | 11.86 | 11,694,278 | +0.09(+0.75%) |
Jun 12, 2006 | 11.95 | 11.99 | 11.76 | 11.77 | 9,287,482 | -0.18(-1.49%) |
Jun 09, 2006 | 11.93 | 12.01 | 11.88 | 11.95 | 8,431,333 | +0.02(+0.18%) |
Jun 08, 2006 | 11.60 | 12.01 | 11.60 | 11.93 | 14,393,398 | +0.22(+1.85%) |
Jun 07, 2006 | 11.81 | 11.88 | 11.69 | 11.71 | 10,576,521 | -0.10(-0.85%) |
Jun 06, 2006 | 11.98 | 12.02 | 11.69 | 11.81 | 15,163,125 | -0.12(-0.98%) |
Jun 05, 2006 | 12.10 | 12.18 | 11.92 | 11.93 | 9,562,887 | -0.26(-2.11%) |
Jun 02, 2006 | 12.20 | 12.30 | 12.01 | 12.19 | 10,511,184 | +0.00(+0.00%) |
Jun 01, 2006 | 11.93 | 12.20 | 11.91 | 12.19 | 13,210,304 | +0.23(+1.90%) |
May 31, 2006 | 11.79 | 11.96 | 11.78 | 11.96 | 9,961,416 | +0.25(+2.12%) |
May 30, 2006 | 11.76 | 11.76 | 11.65 | 11.71 | 10,179,293 | -0.17(-1.39%) |
May 26, 2006 | 11.94 | 12.01 | 11.85 | 11.88 | 7,339,867 | -0.04(-0.31%) |
May 25, 2006 | 11.83 | 11.96 | 11.76 | 11.92 | 16,527,912 | +0.27(+2.28%) |
May 24, 2006 | 11.44 | 11.72 | 11.36 | 11.65 | 18,779,044 | +0.24(+2.10%) |
May 23, 2006 | 11.56 | 11.59 | 11.41 | 11.41 | 14,612,055 | -0.08(-0.69%) |
May 22, 2006 | 11.92 | 12.01 | 11.33 | 11.49 | 27,416,802 | -0.54(-4.50%) |
May 19, 2006 | 11.89 | 12.04 | 11.77 | 12.03 | 11,385,554 | +0.22(+1.85%) |
May 18, 2006 | 11.82 | 11.98 | 11.74 | 11.81 | 10,295,129 | +0.04(+0.38%) |
May 17, 2006 | 11.96 | 12.00 | 11.77 | 11.77 | 10,408,102 | -0.24(-1.98%) |
May 16, 2006 | 12.14 | 12.19 | 11.99 | 12.01 | 11,092,709 | -0.14(-1.15%) |
May 15, 2006 | 12.15 | 12.32 | 12.05 | 12.15 | 9,951,524 | -0.01(-0.05%) |
May 12, 2006 | 12.35 | 12.35 | 12.03 | 12.15 | 8,663,787 | -0.20(-1.62%) |
May 11, 2006 | 12.42 | 12.45 | 12.31 | 12.35 | 7,304,726 | -0.03(-0.23%) |
May 10, 2006 | 12.50 | 12.60 | 12.33 | 12.38 | 6,046,924 | -0.19(-1.48%) |
May 09, 2006 | 12.48 | 12.62 | 12.46 | 12.57 | 5,705,402 | +0.09(+0.71%) |
May 08, 2006 | 12.49 | 12.61 | 12.46 | 12.48 | 6,343,934 | -0.07(-0.54%) |
May 05, 2006 | 12.19 | 12.55 | 12.19 | 12.55 | 10,510,143 | +0.50(+4.11%) |
May 04, 2006 | 12.01 | 12.12 | 11.95 | 12.05 | 5,027,823 | +0.07(+0.63%) |
May 03, 2006 | 12.00 | 12.06 | 11.91 | 11.98 | 7,048,844 | -0.07(-0.56%) |
May 02, 2006 | 12.21 | 12.24 | 12.01 | 12.04 | 8,585,435 | -0.16(-1.34%) |