Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.61 | 13.72 | 13.33 | 13.37 | 100,984,304 | -0.06(-0.46%) |
Jul 28, 2006 | 13.22 | 13.53 | 13.21 | 13.44 | 91,258,184 | +0.24(+1.79%) |
Jul 27, 2006 | 12.97 | 13.21 | 12.93 | 13.20 | 69,838,856 | +0.28(+2.15%) |
Jul 26, 2006 | 12.81 | 13.00 | 12.80 | 12.92 | 55,262,216 | +0.08(+0.60%) |
Jul 25, 2006 | 12.71 | 12.93 | 12.71 | 12.84 | 57,883,664 | +0.09(+0.69%) |
Jul 24, 2006 | 12.35 | 12.83 | 12.25 | 12.76 | 92,156,232 | +0.49(+4.03%) |
Jul 21, 2006 | 12.25 | 12.37 | 12.19 | 12.26 | 72,150,720 | +0.06(+0.51%) |
Jul 20, 2006 | 12.16 | 12.28 | 12.09 | 12.20 | 65,076,952 | +0.21(+1.76%) |
Jul 19, 2006 | 11.68 | 12.04 | 11.65 | 11.99 | 65,332,120 | +0.37(+3.19%) |
Jul 18, 2006 | 11.61 | 11.71 | 11.49 | 11.62 | 52,035,208 | +0.09(+0.76%) |
Jul 17, 2006 | 11.53 | 11.66 | 11.46 | 11.53 | 45,848,212 | -0.01(-0.04%) |
Jul 14, 2006 | 11.77 | 11.77 | 11.40 | 11.54 | 55,162,716 | -0.23(-1.97%) |
Jul 13, 2006 | 11.91 | 11.93 | 11.69 | 11.77 | 49,667,764 | -0.16(-1.34%) |
Jul 12, 2006 | 12.05 | 12.08 | 11.90 | 11.93 | 32,734,176 | -0.16(-1.32%) |
Jul 11, 2006 | 12.23 | 12.26 | 11.95 | 12.09 | 53,551,252 | -0.20(-1.59%) |
Jul 10, 2006 | 12.27 | 12.33 | 12.23 | 12.28 | 27,627,902 | +0.10(+0.80%) |
Jul 07, 2006 | 12.25 | 12.30 | 12.14 | 12.18 | 33,954,044 | +0.00(+0.00%) |
Jul 06, 2006 | 12.23 | 12.31 | 12.14 | 12.18 | 39,267,484 | +0.00(+0.00%) |
Jul 05, 2006 | 12.11 | 12.19 | 12.06 | 12.18 | 58,372,624 | +0.05(+0.42%) |
Jul 03, 2006 | 12.11 | 12.20 | 12.04 | 12.13 | 30,664,458 | +0.06(+0.47%) |
Jun 30, 2006 | 11.99 | 12.25 | 11.98 | 12.08 | 61,053,344 | +0.12(+0.99%) |
Jun 29, 2006 | 11.84 | 11.99 | 11.77 | 11.96 | 50,585,824 | +0.17(+1.48%) |
Jun 28, 2006 | 11.80 | 11.84 | 11.74 | 11.78 | 38,437,848 | +0.05(+0.44%) |
Jun 27, 2006 | 11.85 | 11.89 | 11.69 | 11.73 | 41,810,416 | -0.11(-0.91%) |
Jun 26, 2006 | 12.07 | 12.07 | 11.80 | 11.84 | 60,728,020 | +0.19(+1.63%) |
Jun 23, 2006 | 11.68 | 11.73 | 11.58 | 11.65 | 43,242,116 | -0.01(-0.04%) |
Jun 22, 2006 | 11.71 | 11.83 | 11.64 | 11.65 | 45,278,992 | -0.02(-0.18%) |
Jun 21, 2006 | 11.82 | 11.94 | 11.65 | 11.68 | 76,433,376 | -0.13(-1.13%) |
Jun 20, 2006 | 11.92 | 11.94 | 11.75 | 11.81 | 92,678,224 | -0.06(-0.48%) |
Jun 19, 2006 | 12.09 | 12.14 | 11.78 | 11.87 | 54,047,984 | -0.19(-1.58%) |
Jun 16, 2006 | 12.04 | 12.17 | 11.96 | 12.06 | 60,204,468 | -0.05(-0.43%) |
Jun 15, 2006 | 12.01 | 12.16 | 11.91 | 12.11 | 52,225,856 | +0.22(+1.82%) |
Jun 14, 2006 | 11.84 | 11.93 | 11.82 | 11.89 | 56,488,304 | +0.04(+0.30%) |
Jun 13, 2006 | 11.94 | 12.09 | 11.85 | 11.86 | 60,131,592 | -0.13(-1.07%) |
Jun 12, 2006 | 12.12 | 12.17 | 11.94 | 11.98 | 39,014,452 | -0.12(-1.02%) |
Jun 09, 2006 | 12.17 | 12.23 | 12.07 | 12.11 | 59,204,396 | -0.17(-1.38%) |
Jun 08, 2006 | 12.20 | 12.29 | 12.00 | 12.28 | 67,220,712 | -0.03(-0.21%) |
Jun 07, 2006 | 12.36 | 12.44 | 12.29 | 12.30 | 52,247,816 | +0.04(+0.29%) |
Jun 06, 2006 | 12.37 | 12.51 | 12.17 | 12.27 | 51,555,188 | -0.05(-0.42%) |
Jun 05, 2006 | 12.50 | 12.56 | 12.27 | 12.32 | 49,779,120 | -0.13(-1.03%) |
Jun 02, 2006 | 12.35 | 12.45 | 12.28 | 12.45 | 41,964,336 | +0.15(+1.21%) |
Jun 01, 2006 | 12.26 | 12.43 | 12.21 | 12.30 | 48,670,800 | +0.12(+1.01%) |
May 31, 2006 | 12.17 | 12.25 | 12.10 | 12.17 | 46,401,884 | +0.04(+0.34%) |
May 30, 2006 | 12.30 | 12.35 | 12.11 | 12.13 | 47,081,492 | -0.22(-1.75%) |
May 26, 2006 | 12.37 | 12.40 | 12.23 | 12.35 | 44,748,444 | +0.08(+0.63%) |
May 25, 2006 | 12.27 | 12.30 | 12.14 | 12.27 | 46,437,840 | +0.01(+0.04%) |
May 24, 2006 | 12.34 | 12.35 | 12.16 | 12.27 | 48,859,700 | -0.08(-0.63%) |
May 23, 2006 | 12.21 | 12.42 | 12.21 | 12.34 | 57,355,836 | +0.14(+1.14%) |
May 22, 2006 | 12.24 | 12.42 | 12.20 | 12.21 | 55,138,812 | -0.05(-0.42%) |
May 19, 2006 | 12.35 | 12.40 | 12.14 | 12.26 | 67,242,280 | -0.04(-0.29%) |
May 18, 2006 | 12.46 | 12.53 | 12.27 | 12.29 | 62,172,740 | -0.20(-1.57%) |
May 17, 2006 | 12.71 | 12.84 | 12.43 | 12.49 | 59,936,472 | -0.32(-2.53%) |
May 16, 2006 | 12.71 | 12.87 | 12.66 | 12.81 | 43,954,568 | +0.01(+0.04%) |
May 15, 2006 | 12.62 | 12.83 | 12.62 | 12.81 | 48,286,784 | +0.20(+1.59%) |
May 12, 2006 | 12.71 | 12.79 | 12.57 | 12.61 | 54,986,644 | -0.16(-1.25%) |
May 11, 2006 | 13.00 | 13.06 | 12.71 | 12.77 | 56,420,868 | -0.12(-0.92%) |
May 10, 2006 | 13.00 | 13.02 | 12.80 | 12.88 | 52,304,756 | -0.24(-1.84%) |
May 09, 2006 | 13.12 | 13.23 | 13.09 | 13.13 | 32,241,718 | -0.02(-0.12%) |
May 08, 2006 | 13.07 | 13.22 | 13.06 | 13.14 | 40,162,808 | +0.07(+0.51%) |
May 05, 2006 | 13.03 | 13.16 | 13.00 | 13.07 | 39,071,588 | +0.10(+0.75%) |
May 04, 2006 | 13.02 | 13.10 | 12.95 | 12.98 | 51,708,716 | +0.03(+0.20%) |
May 03, 2006 | 13.00 | 13.17 | 12.92 | 12.95 | 48,583,540 | -0.01(-0.04%) |
May 02, 2006 | 12.89 | 13.06 | 12.87 | 12.96 | 44,786,924 | +0.03(+0.24%) |