Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.39 | 12.41 | 12.31 | 12.35 | 7,278,757 | -0.03(-0.25%) |
Jul 28, 2006 | 12.16 | 12.44 | 12.09 | 12.39 | 11,031,809 | +0.27(+2.26%) |
Jul 27, 2006 | 12.16 | 12.25 | 12.06 | 12.11 | 9,031,489 | -0.08(-0.66%) |
Jul 26, 2006 | 12.10 | 12.22 | 12.02 | 12.19 | 16,374,192 | -0.13(-1.06%) |
Jul 25, 2006 | 12.33 | 12.40 | 12.17 | 12.32 | 10,574,547 | +0.04(+0.30%) |
Jul 24, 2006 | 12.10 | 12.35 | 12.10 | 12.29 | 13,102,342 | +0.35(+2.92%) |
Jul 21, 2006 | 12.24 | 12.24 | 11.87 | 11.94 | 20,152,308 | -0.38(-3.08%) |
Jul 20, 2006 | 11.92 | 12.39 | 12.07 | 12.32 | 43,726,048 | +0.29(+2.38%) |
Jul 19, 2006 | 11.80 | 12.21 | 11.78 | 12.03 | 29,021,040 | +0.37(+3.20%) |
Jul 18, 2006 | 11.68 | 11.74 | 11.46 | 11.66 | 19,710,952 | +0.19(+1.63%) |
Jul 17, 2006 | 11.35 | 11.51 | 11.35 | 11.47 | 16,160,021 | -0.09(-0.75%) |
Jul 14, 2006 | 11.65 | 11.68 | 11.48 | 11.56 | 17,638,492 | -0.09(-0.80%) |
Jul 13, 2006 | 11.71 | 11.89 | 11.61 | 11.65 | 20,482,000 | -0.29(-2.40%) |
Jul 12, 2006 | 12.12 | 12.14 | 11.89 | 11.94 | 13,413,557 | -0.28(-2.29%) |
Jul 11, 2006 | 12.03 | 12.28 | 11.98 | 12.22 | 15,636,725 | +0.14(+1.19%) |
Jul 10, 2006 | 12.14 | 12.25 | 12.01 | 12.07 | 17,512,848 | -0.09(-0.72%) |
Jul 07, 2006 | 12.35 | 12.36 | 12.11 | 12.16 | 17,583,222 | -0.34(-2.69%) |
Jul 06, 2006 | 12.42 | 12.57 | 12.41 | 12.50 | 8,685,730 | +0.02(+0.20%) |
Jul 05, 2006 | 12.49 | 12.53 | 12.41 | 12.47 | 11,174,001 | -0.25(-1.96%) |
Jul 03, 2006 | 12.72 | 12.77 | 12.62 | 12.72 | 4,937,980 | +0.11(+0.89%) |
Jun 30, 2006 | 12.64 | 12.72 | 12.55 | 12.61 | 17,674,802 | +0.24(+1.96%) |
Jun 29, 2006 | 12.02 | 12.39 | 11.91 | 12.37 | 26,270,880 | +0.46(+3.87%) |
Jun 28, 2006 | 12.11 | 12.14 | 11.72 | 11.91 | 28,140,256 | -0.29(-2.35%) |
Jun 27, 2006 | 12.45 | 12.48 | 12.17 | 12.19 | 10,281,488 | -0.21(-1.66%) |
Jun 26, 2006 | 12.35 | 12.44 | 12.26 | 12.40 | 10,319,888 | +0.27(+2.21%) |
Jun 23, 2006 | 12.22 | 12.26 | 12.11 | 12.13 | 11,087,240 | -0.05(-0.41%) |
Jun 22, 2006 | 12.37 | 12.39 | 12.16 | 12.18 | 20,142,508 | -0.37(-2.97%) |
Jun 21, 2006 | 12.43 | 12.68 | 12.43 | 12.55 | 16,554,623 | +0.07(+0.60%) |
Jun 20, 2006 | 12.50 | 12.59 | 12.35 | 12.48 | 13,635,761 | -0.02(-0.20%) |
Jun 19, 2006 | 12.85 | 12.87 | 12.43 | 12.50 | 15,804,944 | +0.07(+0.60%) |
Jun 16, 2006 | 12.50 | 12.56 | 12.27 | 12.43 | 14,934,765 | -0.27(-2.11%) |
Jun 15, 2006 | 12.41 | 12.74 | 12.41 | 12.70 | 18,569,726 | +0.63(+5.21%) |
Jun 14, 2006 | 12.16 | 12.24 | 11.90 | 12.07 | 25,734,408 | +0.04(+0.36%) |
Jun 13, 2006 | 12.06 | 12.22 | 11.92 | 12.02 | 21,882,064 | -0.16(-1.28%) |
Jun 12, 2006 | 12.49 | 12.49 | 12.13 | 12.18 | 17,419,018 | -0.30(-2.44%) |
Jun 09, 2006 | 12.78 | 12.79 | 12.39 | 12.49 | 15,660,986 | -0.15(-1.18%) |
Jun 08, 2006 | 12.61 | 12.67 | 12.31 | 12.63 | 31,525,216 | -0.14(-1.07%) |
Jun 07, 2006 | 12.87 | 12.98 | 12.76 | 12.77 | 18,265,420 | -0.13(-1.01%) |
Jun 06, 2006 | 12.95 | 12.96 | 12.70 | 12.90 | 25,617,924 | -0.30(-2.26%) |
Jun 05, 2006 | 13.54 | 13.54 | 13.19 | 13.20 | 15,623,550 | -0.37(-2.75%) |
Jun 02, 2006 | 13.98 | 14.00 | 13.51 | 13.57 | 26,132,866 | -0.16(-1.18%) |
Jun 01, 2006 | 13.42 | 13.76 | 13.41 | 13.74 | 12,082,741 | +0.37(+2.80%) |
May 31, 2006 | 13.33 | 13.48 | 13.22 | 13.36 | 12,506,745 | +0.06(+0.42%) |
May 30, 2006 | 13.59 | 13.59 | 13.29 | 13.31 | 13,537,111 | -0.27(-2.02%) |
May 26, 2006 | 13.62 | 13.62 | 13.47 | 13.58 | 8,901,347 | +0.22(+1.68%) |
May 25, 2006 | 13.26 | 13.46 | 13.26 | 13.36 | 11,307,516 | +0.13(+0.99%) |
May 24, 2006 | 13.33 | 13.40 | 12.92 | 13.23 | 14,457,901 | -0.03(-0.23%) |
May 23, 2006 | 13.34 | 13.56 | 13.24 | 13.26 | 13,482,966 | +0.29(+2.26%) |
May 22, 2006 | 13.00 | 13.10 | 12.75 | 12.96 | 12,546,269 | -0.24(-1.84%) |
May 19, 2006 | 13.10 | 13.23 | 12.96 | 13.21 | 12,803,981 | +0.29(+2.26%) |
May 18, 2006 | 13.26 | 13.39 | 12.89 | 12.91 | 20,148,934 | -0.23(-1.75%) |
May 17, 2006 | 13.50 | 13.55 | 13.04 | 13.15 | 27,862,942 | -0.45(-3.34%) |
May 16, 2006 | 13.77 | 13.80 | 13.53 | 13.60 | 16,863,266 | +0.11(+0.83%) |
May 15, 2006 | 13.47 | 13.64 | 13.37 | 13.49 | 16,260,760 | +0.12(+0.93%) |
May 12, 2006 | 13.63 | 13.65 | 13.32 | 13.36 | 22,637,526 | -0.24(-1.78%) |
May 11, 2006 | 13.99 | 13.99 | 13.39 | 13.61 | 23,496,780 | -0.33(-2.37%) |
May 10, 2006 | 14.25 | 14.30 | 13.87 | 13.94 | 22,476,216 | -0.44(-3.07%) |
May 09, 2006 | 14.32 | 14.43 | 14.30 | 14.38 | 9,797,073 | +0.06(+0.39%) |
May 08, 2006 | 14.37 | 14.43 | 14.26 | 14.32 | 9,637,208 | +0.06(+0.39%) |
May 05, 2006 | 14.33 | 14.35 | 14.21 | 14.27 | 13,832,580 | +0.06(+0.39%) |
May 04, 2006 | 14.08 | 14.27 | 14.07 | 14.21 | 12,326,796 | +0.01(+0.04%) |
May 03, 2006 | 14.14 | 14.21 | 14.06 | 14.20 | 9,208,224 | +0.02(+0.18%) |
May 02, 2006 | 14.17 | 14.22 | 14.13 | 14.18 | 16,082,579 | +0.07(+0.53%) |