Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.54 | 12.56 | 12.46 | 12.51 | 7,190,568 | -0.03(-0.25%) |
Jul 28, 2006 | 12.30 | 12.59 | 12.24 | 12.54 | 10,898,149 | +0.28(+2.26%) |
Jul 27, 2006 | 12.31 | 12.40 | 12.21 | 12.26 | 8,922,064 | -0.08(-0.66%) |
Jul 26, 2006 | 12.25 | 12.37 | 12.17 | 12.34 | 16,175,804 | -0.13(-1.06%) |
Jul 25, 2006 | 12.48 | 12.55 | 12.32 | 12.47 | 10,446,427 | +0.04(+0.30%) |
Jul 24, 2006 | 12.25 | 12.50 | 12.25 | 12.44 | 12,943,595 | +0.35(+2.92%) |
Jul 21, 2006 | 12.39 | 12.39 | 12.01 | 12.08 | 19,908,144 | -0.38(-3.08%) |
Jul 20, 2006 | 12.07 | 12.54 | 12.22 | 12.47 | 43,196,268 | +0.29(+2.38%) |
Jul 19, 2006 | 11.95 | 12.36 | 11.93 | 12.18 | 28,669,422 | +0.38(+3.20%) |
Jul 18, 2006 | 11.82 | 11.89 | 11.61 | 11.80 | 19,472,136 | +0.19(+1.63%) |
Jul 17, 2006 | 11.49 | 11.65 | 11.49 | 11.61 | 15,964,228 | -0.09(-0.75%) |
Jul 14, 2006 | 11.79 | 11.83 | 11.62 | 11.70 | 17,424,784 | -0.09(-0.80%) |
Jul 13, 2006 | 11.85 | 12.03 | 11.75 | 11.79 | 20,233,842 | -0.29(-2.40%) |
Jul 12, 2006 | 12.27 | 12.29 | 12.04 | 12.08 | 13,251,039 | -0.28(-2.29%) |
Jul 11, 2006 | 12.18 | 12.43 | 12.13 | 12.37 | 15,447,271 | +0.14(+1.19%) |
Jul 10, 2006 | 12.29 | 12.40 | 12.15 | 12.22 | 17,300,664 | -0.09(-0.72%) |
Jul 07, 2006 | 12.51 | 12.51 | 12.25 | 12.31 | 17,370,184 | -0.34(-2.69%) |
Jul 06, 2006 | 12.57 | 12.73 | 12.56 | 12.65 | 8,580,495 | +0.03(+0.20%) |
Jul 05, 2006 | 12.64 | 12.68 | 12.56 | 12.63 | 11,038,617 | -0.25(-1.96%) |
Jul 03, 2006 | 12.88 | 12.92 | 12.77 | 12.88 | 4,878,152 | +0.11(+0.89%) |
Jun 30, 2006 | 12.80 | 12.88 | 12.71 | 12.76 | 17,460,656 | +0.25(+1.96%) |
Jun 29, 2006 | 12.17 | 12.54 | 12.06 | 12.52 | 25,952,584 | +0.47(+3.87%) |
Jun 28, 2006 | 12.25 | 12.29 | 11.86 | 12.05 | 27,799,310 | -0.29(-2.35%) |
Jun 27, 2006 | 12.60 | 12.63 | 12.32 | 12.34 | 10,156,918 | -0.21(-1.66%) |
Jun 26, 2006 | 12.50 | 12.59 | 12.41 | 12.55 | 10,194,853 | +0.27(+2.21%) |
Jun 23, 2006 | 12.37 | 12.41 | 12.26 | 12.28 | 10,952,908 | -0.05(-0.41%) |
Jun 22, 2006 | 12.53 | 12.54 | 12.30 | 12.33 | 19,898,462 | -0.38(-2.97%) |
Jun 21, 2006 | 12.58 | 12.83 | 12.58 | 12.71 | 16,354,048 | +0.08(+0.60%) |
Jun 20, 2006 | 12.65 | 12.75 | 12.51 | 12.63 | 13,470,551 | -0.03(-0.20%) |
Jun 19, 2006 | 13.01 | 13.03 | 12.58 | 12.66 | 15,613,453 | +0.08(+0.60%) |
Jun 16, 2006 | 12.65 | 12.71 | 12.42 | 12.58 | 14,753,816 | -0.27(-2.11%) |
Jun 15, 2006 | 12.56 | 12.90 | 12.56 | 12.85 | 18,344,736 | +0.64(+5.21%) |
Jun 14, 2006 | 12.30 | 12.39 | 12.05 | 12.22 | 25,422,612 | +0.04(+0.36%) |
Jun 13, 2006 | 12.20 | 12.37 | 12.07 | 12.17 | 21,616,942 | -0.16(-1.28%) |
Jun 12, 2006 | 12.64 | 12.64 | 12.28 | 12.33 | 17,207,970 | -0.31(-2.44%) |
Jun 09, 2006 | 12.93 | 12.95 | 12.54 | 12.64 | 15,471,238 | -0.15(-1.18%) |
Jun 08, 2006 | 12.76 | 12.82 | 12.46 | 12.79 | 31,143,260 | -0.14(-1.07%) |
Jun 07, 2006 | 13.03 | 13.14 | 12.92 | 12.93 | 18,044,116 | -0.13(-1.01%) |
Jun 06, 2006 | 13.10 | 13.12 | 12.86 | 13.06 | 25,307,538 | -0.30(-2.26%) |
Jun 05, 2006 | 13.70 | 13.70 | 13.36 | 13.36 | 15,434,256 | -0.38(-2.75%) |
Jun 02, 2006 | 14.15 | 14.18 | 13.67 | 13.74 | 25,816,242 | -0.16(-1.18%) |
Jun 01, 2006 | 13.58 | 13.93 | 13.57 | 13.90 | 11,936,347 | +0.38(+2.79%) |
May 31, 2006 | 13.50 | 13.65 | 13.38 | 13.53 | 12,355,214 | +0.06(+0.42%) |
May 30, 2006 | 13.75 | 13.76 | 13.45 | 13.47 | 13,373,096 | -0.28(-2.02%) |
May 26, 2006 | 13.79 | 13.79 | 13.63 | 13.75 | 8,793,499 | +0.23(+1.68%) |
May 25, 2006 | 13.43 | 13.62 | 13.43 | 13.52 | 11,170,515 | +0.13(+0.99%) |
May 24, 2006 | 13.49 | 13.56 | 13.08 | 13.39 | 14,282,730 | -0.03(-0.23%) |
May 23, 2006 | 13.50 | 13.73 | 13.40 | 13.42 | 13,319,607 | +0.30(+2.26%) |
May 22, 2006 | 13.16 | 13.26 | 12.91 | 13.12 | 12,394,259 | -0.25(-1.84%) |
May 19, 2006 | 13.26 | 13.39 | 13.12 | 13.37 | 12,648,849 | +0.30(+2.26%) |
May 18, 2006 | 13.43 | 13.55 | 13.05 | 13.07 | 19,904,812 | -0.23(-1.75%) |
May 17, 2006 | 13.67 | 13.72 | 13.20 | 13.31 | 27,525,356 | -0.46(-3.34%) |
May 16, 2006 | 13.94 | 13.97 | 13.70 | 13.77 | 16,658,952 | +0.11(+0.83%) |
May 15, 2006 | 13.63 | 13.80 | 13.53 | 13.65 | 16,063,746 | +0.13(+0.93%) |
May 12, 2006 | 13.80 | 13.82 | 13.48 | 13.53 | 22,363,252 | -0.25(-1.78%) |
May 11, 2006 | 14.16 | 14.16 | 13.56 | 13.77 | 23,212,094 | -0.33(-2.37%) |
May 10, 2006 | 14.43 | 14.47 | 14.04 | 14.11 | 22,203,894 | -0.45(-3.07%) |
May 09, 2006 | 14.49 | 14.60 | 14.47 | 14.55 | 9,678,373 | +0.06(+0.39%) |
May 08, 2006 | 14.54 | 14.61 | 14.43 | 14.50 | 9,520,444 | +0.06(+0.39%) |
May 05, 2006 | 14.50 | 14.53 | 14.38 | 14.44 | 13,664,985 | +0.06(+0.39%) |
May 04, 2006 | 14.25 | 14.45 | 14.25 | 14.38 | 12,177,446 | +0.01(+0.04%) |
May 03, 2006 | 14.31 | 14.38 | 14.23 | 14.38 | 9,096,658 | +0.03(+0.18%) |
May 02, 2006 | 14.34 | 14.40 | 14.30 | 14.35 | 15,887,724 | +0.08(+0.53%) |