Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.09 | 13.19 | 12.90 | 12.98 | 15,547,198 | -0.04(-0.31%) |
Jul 28, 2006 | 12.66 | 13.24 | 12.51 | 13.02 | 26,020,256 | +0.58(+4.65%) |
Jul 27, 2006 | 12.84 | 12.88 | 12.30 | 12.44 | 27,569,626 | -0.16(-1.30%) |
Jul 26, 2006 | 13.69 | 13.76 | 12.53 | 12.60 | 87,845,920 | -2.13(-14.46%) |
Jul 25, 2006 | 14.77 | 14.85 | 14.57 | 14.73 | 26,881,278 | -0.12(-0.82%) |
Jul 24, 2006 | 14.90 | 15.18 | 14.69 | 14.85 | 13,979,752 | -0.05(-0.32%) |
Jul 21, 2006 | 15.44 | 15.44 | 14.73 | 14.90 | 15,607,010 | -0.53(-3.44%) |
Jul 20, 2006 | 15.58 | 15.82 | 15.31 | 15.43 | 13,693,332 | +0.02(+0.13%) |
Jul 19, 2006 | 14.92 | 15.43 | 14.76 | 15.41 | 15,614,652 | +0.49(+3.28%) |
Jul 18, 2006 | 14.80 | 15.20 | 14.67 | 14.92 | 13,637,488 | +0.12(+0.83%) |
Jul 17, 2006 | 14.81 | 15.03 | 14.73 | 14.80 | 10,542,421 | -0.14(-0.96%) |
Jul 14, 2006 | 14.43 | 15.10 | 14.19 | 14.94 | 32,837,456 | +0.89(+6.34%) |
Jul 13, 2006 | 14.26 | 14.57 | 14.03 | 14.05 | 17,667,498 | -0.36(-2.50%) |
Jul 12, 2006 | 14.32 | 14.57 | 14.26 | 14.41 | 14,318,195 | +0.07(+0.52%) |
Jul 11, 2006 | 13.95 | 14.44 | 13.92 | 14.34 | 26,806,036 | +0.07(+0.48%) |
Jul 10, 2006 | 14.95 | 15.07 | 13.91 | 14.27 | 27,709,382 | -0.80(-5.33%) |
Jul 07, 2006 | 15.11 | 15.35 | 14.60 | 15.07 | 24,519,674 | -0.74(-4.69%) |
Jul 06, 2006 | 15.94 | 16.15 | 15.68 | 15.81 | 12,614,519 | -0.18(-1.11%) |
Jul 05, 2006 | 16.47 | 16.47 | 15.86 | 15.99 | 13,162,816 | -0.67(-4.04%) |
Jul 03, 2006 | 16.16 | 16.79 | 16.16 | 16.66 | 5,210,223 | +0.20(+1.24%) |
Jun 30, 2006 | 16.26 | 16.67 | 16.15 | 16.46 | 14,021,047 | +0.21(+1.30%) |
Jun 29, 2006 | 15.28 | 16.26 | 15.27 | 16.25 | 19,572,358 | +1.01(+6.65%) |
Jun 28, 2006 | 14.89 | 15.30 | 14.80 | 15.24 | 19,063,004 | +0.35(+2.38%) |
Jun 27, 2006 | 14.77 | 15.09 | 14.77 | 14.88 | 15,125,578 | -0.22(-1.49%) |
Jun 26, 2006 | 14.83 | 15.19 | 14.83 | 15.11 | 14,324,367 | +0.44(+2.97%) |
Jun 23, 2006 | 14.60 | 14.83 | 14.53 | 14.67 | 10,170,031 | +0.02(+0.14%) |
Jun 22, 2006 | 14.70 | 14.94 | 14.51 | 14.65 | 9,843,639 | -0.17(-1.15%) |
Jun 21, 2006 | 14.63 | 15.04 | 14.59 | 14.82 | 12,372,921 | +0.22(+1.54%) |
Jun 20, 2006 | 14.72 | 14.81 | 14.44 | 14.60 | 12,766,473 | -0.12(-0.83%) |
Jun 19, 2006 | 15.11 | 15.26 | 14.64 | 14.72 | 13,756,965 | -0.34(-2.26%) |
Jun 16, 2006 | 15.35 | 15.43 | 14.98 | 15.06 | 14,660,458 | -0.42(-2.68%) |
Jun 15, 2006 | 14.75 | 15.59 | 14.62 | 15.47 | 19,458,026 | +0.89(+6.11%) |
Jun 14, 2006 | 14.29 | 14.76 | 14.28 | 14.58 | 18,721,182 | +0.29(+2.05%) |
Jun 13, 2006 | 14.08 | 14.50 | 13.87 | 14.29 | 29,039,200 | +0.08(+0.58%) |
Jun 12, 2006 | 15.14 | 15.17 | 13.97 | 14.21 | 35,192,888 | -0.95(-6.24%) |
Jun 09, 2006 | 15.48 | 15.80 | 15.08 | 15.15 | 34,683,680 | +0.36(+2.44%) |
Jun 08, 2006 | 14.63 | 15.09 | 14.07 | 14.79 | 39,884,352 | -0.14(-0.96%) |
Jun 07, 2006 | 16.13 | 16.20 | 14.77 | 14.94 | 43,798,852 | -1.43(-8.73%) |
Jun 06, 2006 | 16.50 | 16.57 | 16.11 | 16.37 | 11,582,438 | -0.14(-0.82%) |
Jun 05, 2006 | 16.83 | 16.86 | 16.40 | 16.50 | 11,691,186 | -0.47(-2.77%) |
Jun 02, 2006 | 17.35 | 17.49 | 16.72 | 16.97 | 13,157,673 | -0.04(-0.24%) |
Jun 01, 2006 | 16.50 | 17.04 | 16.43 | 17.01 | 10,566,522 | +0.51(+3.09%) |
May 31, 2006 | 16.30 | 16.60 | 16.17 | 16.50 | 13,520,510 | +0.31(+1.89%) |
May 30, 2006 | 16.37 | 16.53 | 16.07 | 16.20 | 16,352,083 | -0.66(-3.92%) |
May 26, 2006 | 16.84 | 16.91 | 16.69 | 16.86 | 9,585,729 | +0.14(+0.86%) |
May 25, 2006 | 16.26 | 16.71 | 16.00 | 16.71 | 16,134,440 | +0.89(+5.63%) |
May 24, 2006 | 15.61 | 15.93 | 15.34 | 15.82 | 15,909,301 | +0.21(+1.35%) |
May 23, 2006 | 15.99 | 16.26 | 15.58 | 15.61 | 16,242,159 | -0.24(-1.50%) |
May 22, 2006 | 16.41 | 16.41 | 15.33 | 15.85 | 28,062,962 | -0.82(-4.94%) |
May 19, 2006 | 16.37 | 16.84 | 15.93 | 16.67 | 19,628,496 | +0.42(+2.60%) |
May 18, 2006 | 16.67 | 16.95 | 16.25 | 16.25 | 13,134,307 | -0.30(-1.81%) |
May 17, 2006 | 16.51 | 16.99 | 16.41 | 16.55 | 18,963,662 | -0.20(-1.18%) |
May 16, 2006 | 16.88 | 17.00 | 16.67 | 16.75 | 13,501,994 | -0.01(-0.08%) |
May 15, 2006 | 16.91 | 17.11 | 16.52 | 16.76 | 19,093,278 | -0.24(-1.44%) |
May 12, 2006 | 17.03 | 17.39 | 16.75 | 17.00 | 21,314,390 | -0.51(-2.91%) |
May 11, 2006 | 18.48 | 18.57 | 17.15 | 17.52 | 25,090,898 | -0.98(-5.30%) |
May 10, 2006 | 18.93 | 18.99 | 18.48 | 18.50 | 13,108,148 | -0.54(-2.86%) |
May 09, 2006 | 19.02 | 19.07 | 18.92 | 19.04 | 5,615,090 | +0.07(+0.36%) |
May 08, 2006 | 19.16 | 19.28 | 18.90 | 18.97 | 8,717,800 | -0.25(-1.27%) |
May 05, 2006 | 19.52 | 19.54 | 19.13 | 19.22 | 7,421,195 | -0.14(-0.70%) |
May 04, 2006 | 19.19 | 19.50 | 19.19 | 19.35 | 8,836,541 | +0.22(+1.17%) |
May 03, 2006 | 18.91 | 19.27 | 18.87 | 19.13 | 10,005,439 | +0.21(+1.11%) |
May 02, 2006 | 18.88 | 19.03 | 18.78 | 18.92 | 6,969,743 | +0.18(+0.94%) |