Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.56 | 13.91 | 13.52 | 13.57 | 29,286,850 | -0.28(-2.04%) |
Jul 28, 2006 | 13.61 | 14.04 | 13.48 | 13.85 | 27,757,004 | +0.24(+1.79%) |
Jul 27, 2006 | 14.21 | 14.26 | 13.43 | 13.61 | 51,936,124 | -1.10(-7.50%) |
Jul 26, 2006 | 14.66 | 14.78 | 14.63 | 14.71 | 16,140,674 | +0.06(+0.39%) |
Jul 25, 2006 | 14.69 | 14.80 | 14.58 | 14.65 | 12,038,059 | -0.04(-0.27%) |
Jul 24, 2006 | 14.44 | 14.77 | 14.46 | 14.69 | 14,888,741 | +0.25(+1.76%) |
Jul 21, 2006 | 14.56 | 14.60 | 14.33 | 14.44 | 10,060,691 | -0.07(-0.51%) |
Jul 20, 2006 | 14.49 | 14.65 | 14.39 | 14.51 | 12,107,493 | +0.05(+0.35%) |
Jul 19, 2006 | 14.04 | 14.59 | 14.01 | 14.46 | 14,693,160 | +0.52(+3.74%) |
Jul 18, 2006 | 13.92 | 14.04 | 13.78 | 13.94 | 7,078,561 | -0.02(-0.12%) |
Jul 17, 2006 | 13.90 | 14.07 | 13.87 | 13.96 | 5,116,917 | +0.06(+0.41%) |
Jul 14, 2006 | 13.98 | 14.08 | 13.82 | 13.90 | 7,214,249 | -0.12(-0.89%) |
Jul 13, 2006 | 14.22 | 14.29 | 13.88 | 14.03 | 11,468,276 | -0.17(-1.20%) |
Jul 12, 2006 | 14.47 | 14.47 | 14.17 | 14.20 | 9,361,934 | -0.23(-1.57%) |
Jul 11, 2006 | 14.37 | 14.48 | 14.22 | 14.42 | 8,475,722 | +0.06(+0.39%) |
Jul 10, 2006 | 14.34 | 14.41 | 14.30 | 14.37 | 6,696,585 | +0.03(+0.20%) |
Jul 07, 2006 | 14.31 | 14.50 | 14.31 | 14.34 | 9,291,793 | -0.03(-0.24%) |
Jul 06, 2006 | 14.27 | 14.40 | 14.27 | 14.37 | 12,885,578 | +0.10(+0.67%) |
Jul 05, 2006 | 14.31 | 14.48 | 14.23 | 14.27 | 11,846,011 | -0.29(-2.02%) |
Jul 03, 2006 | 14.64 | 14.65 | 14.55 | 14.57 | 5,201,192 | -0.07(-0.46%) |
Jun 30, 2006 | 14.57 | 14.67 | 14.50 | 14.64 | 11,597,427 | +0.09(+0.62%) |
Jun 29, 2006 | 14.52 | 14.60 | 14.38 | 14.55 | 16,524,593 | +0.25(+1.78%) |
Jun 28, 2006 | 14.35 | 14.50 | 14.26 | 14.29 | 8,444,097 | -0.02(-0.16%) |
Jun 27, 2006 | 14.56 | 14.58 | 14.27 | 14.31 | 13,106,424 | -0.24(-1.67%) |
Jun 26, 2006 | 14.44 | 14.63 | 14.27 | 14.56 | 13,353,595 | +0.12(+0.82%) |
Jun 23, 2006 | 14.45 | 14.58 | 14.37 | 14.44 | 10,161,220 | -0.07(-0.47%) |
Jun 22, 2006 | 14.54 | 14.57 | 14.30 | 14.51 | 13,225,328 | -0.05(-0.35%) |
Jun 21, 2006 | 14.47 | 14.70 | 14.45 | 14.56 | 12,729,926 | +0.09(+0.63%) |
Jun 20, 2006 | 14.38 | 14.52 | 14.32 | 14.47 | 14,237,157 | +0.08(+0.55%) |
Jun 19, 2006 | 14.34 | 14.44 | 14.23 | 14.39 | 10,849,023 | +0.14(+0.95%) |
Jun 16, 2006 | 14.21 | 14.31 | 14.20 | 14.25 | 12,211,379 | -0.05(-0.36%) |
Jun 15, 2006 | 14.04 | 14.31 | 14.04 | 14.30 | 14,366,307 | +0.29(+2.10%) |
Jun 14, 2006 | 14.02 | 14.09 | 13.89 | 14.01 | 13,789,457 | -0.04(-0.28%) |
Jun 13, 2006 | 13.88 | 14.23 | 13.86 | 14.05 | 16,366,467 | +0.19(+1.39%) |
Jun 12, 2006 | 14.17 | 14.21 | 13.86 | 13.86 | 10,160,513 | -0.27(-1.88%) |
Jun 09, 2006 | 14.26 | 14.30 | 14.10 | 14.12 | 8,643,035 | -0.17(-1.19%) |
Jun 08, 2006 | 14.01 | 14.33 | 13.99 | 14.29 | 16,557,278 | +0.20(+1.41%) |
Jun 07, 2006 | 14.16 | 14.25 | 14.08 | 14.09 | 7,016,724 | -0.06(-0.40%) |
Jun 06, 2006 | 14.21 | 14.30 | 14.05 | 14.15 | 9,478,010 | -0.09(-0.64%) |
Jun 05, 2006 | 14.22 | 14.38 | 14.20 | 14.24 | 12,912,256 | -0.06(-0.43%) |
Jun 02, 2006 | 14.21 | 14.38 | 14.12 | 14.30 | 10,829,235 | +0.07(+0.48%) |
Jun 01, 2006 | 13.90 | 14.29 | 13.87 | 14.23 | 11,607,144 | +0.34(+2.44%) |
May 31, 2006 | 13.88 | 13.98 | 13.78 | 13.90 | 13,046,531 | -0.01(-0.04%) |
May 30, 2006 | 14.15 | 14.20 | 13.88 | 13.90 | 13,301,299 | -0.22(-1.56%) |
May 26, 2006 | 13.95 | 14.15 | 13.94 | 14.12 | 8,687,204 | +0.19(+1.38%) |
May 25, 2006 | 13.62 | 13.97 | 13.61 | 13.93 | 9,608,928 | +0.36(+2.67%) |
May 24, 2006 | 13.59 | 13.75 | 13.54 | 13.57 | 12,589,998 | -0.01(-0.08%) |
May 23, 2006 | 13.48 | 13.70 | 13.45 | 13.58 | 9,354,866 | +0.07(+0.54%) |
May 22, 2006 | 13.60 | 13.85 | 13.50 | 13.50 | 9,813,520 | -0.18(-1.28%) |
May 19, 2006 | 13.74 | 13.74 | 13.50 | 13.68 | 9,959,808 | +0.01(+0.08%) |
May 18, 2006 | 13.59 | 13.90 | 13.14 | 13.67 | 9,863,166 | +0.01(+0.08%) |
May 17, 2006 | 13.81 | 13.99 | 13.61 | 13.66 | 10,598,142 | -0.25(-1.79%) |
May 16, 2006 | 13.80 | 14.13 | 13.80 | 13.91 | 10,255,565 | +0.06(+0.45%) |
May 15, 2006 | 13.72 | 14.01 | 13.71 | 13.84 | 8,499,397 | +0.10(+0.70%) |
May 12, 2006 | 13.91 | 14.01 | 13.73 | 13.75 | 10,316,696 | -0.19(-1.34%) |
May 11, 2006 | 14.07 | 14.17 | 13.89 | 13.94 | 11,759,969 | -0.19(-1.32%) |
May 10, 2006 | 14.16 | 14.21 | 14.09 | 14.12 | 7,921,486 | -0.06(-0.44%) |
May 09, 2006 | 14.20 | 14.23 | 14.12 | 14.18 | 7,428,558 | -0.03(-0.20%) |
May 08, 2006 | 14.32 | 14.33 | 14.17 | 14.21 | 11,153,968 | -0.10(-0.67%) |
May 05, 2006 | 14.26 | 14.38 | 14.16 | 14.31 | 8,723,776 | +0.14(+1.00%) |
May 04, 2006 | 14.12 | 14.21 | 14.10 | 14.17 | 7,590,924 | +0.08(+0.56%) |
May 03, 2006 | 14.09 | 14.21 | 14.04 | 14.09 | 8,324,133 | -0.06(-0.40%) |
May 02, 2006 | 14.22 | 14.22 | 14.03 | 14.14 | 10,021,999 | -0.01(-0.04%) |