Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.65 | 14.77 | 14.35 | 14.40 | 93,792,656 | -0.07(-0.46%) |
Jul 28, 2006 | 14.24 | 14.57 | 14.22 | 14.47 | 84,759,192 | +0.25(+1.79%) |
Jul 27, 2006 | 13.96 | 14.22 | 13.92 | 14.21 | 64,865,248 | +0.30(+2.15%) |
Jul 26, 2006 | 13.79 | 13.99 | 13.78 | 13.91 | 51,326,692 | +0.08(+0.60%) |
Jul 25, 2006 | 13.68 | 13.92 | 13.68 | 13.83 | 53,761,452 | +0.09(+0.69%) |
Jul 24, 2006 | 13.30 | 13.82 | 13.19 | 13.73 | 85,593,280 | +0.53(+4.03%) |
Jul 21, 2006 | 13.19 | 13.32 | 13.12 | 13.20 | 67,012,468 | +0.07(+0.51%) |
Jul 20, 2006 | 13.10 | 13.22 | 13.02 | 13.14 | 60,442,464 | +0.23(+1.76%) |
Jul 19, 2006 | 12.57 | 12.96 | 12.55 | 12.91 | 60,679,460 | +0.40(+3.19%) |
Jul 18, 2006 | 12.50 | 12.61 | 12.37 | 12.51 | 48,329,496 | +0.09(+0.76%) |
Jul 17, 2006 | 12.41 | 12.55 | 12.34 | 12.42 | 42,583,108 | -0.01(-0.05%) |
Jul 14, 2006 | 12.67 | 12.67 | 12.28 | 12.42 | 51,234,276 | -0.25(-1.97%) |
Jul 13, 2006 | 12.83 | 12.84 | 12.58 | 12.67 | 46,130,648 | -0.17(-1.34%) |
Jul 12, 2006 | 12.97 | 13.01 | 12.81 | 12.84 | 30,402,996 | -0.17(-1.32%) |
Jul 11, 2006 | 13.17 | 13.20 | 12.86 | 13.01 | 49,737,572 | -0.21(-1.59%) |
Jul 10, 2006 | 13.21 | 13.27 | 13.16 | 13.22 | 25,660,368 | +0.11(+0.80%) |
Jul 07, 2006 | 13.19 | 13.24 | 13.07 | 13.12 | 31,535,992 | +0.00(+0.00%) |
Jul 06, 2006 | 13.17 | 13.26 | 13.07 | 13.12 | 36,471,032 | +0.00(+0.00%) |
Jul 05, 2006 | 13.04 | 13.12 | 12.98 | 13.12 | 54,215,588 | +0.06(+0.42%) |
Jul 03, 2006 | 13.04 | 13.14 | 12.96 | 13.06 | 28,480,674 | +0.06(+0.47%) |
Jun 30, 2006 | 12.91 | 13.19 | 12.90 | 13.00 | 56,705,400 | +0.13(+0.99%) |
Jun 29, 2006 | 12.74 | 12.91 | 12.68 | 12.88 | 46,983,328 | +0.19(+1.48%) |
Jun 28, 2006 | 12.70 | 12.75 | 12.64 | 12.69 | 35,700,480 | +0.06(+0.44%) |
Jun 27, 2006 | 12.76 | 12.80 | 12.58 | 12.63 | 38,832,868 | -0.12(-0.91%) |
Jun 26, 2006 | 12.99 | 12.99 | 12.71 | 12.75 | 56,403,244 | +0.20(+1.63%) |
Jun 23, 2006 | 12.58 | 12.63 | 12.47 | 12.54 | 40,162,608 | -0.01(-0.04%) |
Jun 22, 2006 | 12.60 | 12.74 | 12.54 | 12.55 | 42,054,428 | -0.02(-0.18%) |
Jun 21, 2006 | 12.73 | 12.86 | 12.54 | 12.57 | 70,990,144 | -0.14(-1.13%) |
Jun 20, 2006 | 12.84 | 12.85 | 12.65 | 12.71 | 86,078,104 | -0.06(-0.48%) |
Jun 19, 2006 | 13.02 | 13.07 | 12.68 | 12.78 | 50,198,932 | -0.20(-1.58%) |
Jun 16, 2006 | 12.96 | 13.10 | 12.88 | 12.98 | 55,916,976 | -0.06(-0.42%) |
Jun 15, 2006 | 12.93 | 13.10 | 12.83 | 13.04 | 48,506,564 | +0.23(+1.82%) |
Jun 14, 2006 | 12.75 | 12.85 | 12.73 | 12.80 | 52,465,464 | +0.04(+0.30%) |
Jun 13, 2006 | 12.85 | 13.02 | 12.76 | 12.76 | 55,849,292 | -0.14(-1.07%) |
Jun 12, 2006 | 13.05 | 13.11 | 12.86 | 12.90 | 36,236,020 | -0.13(-1.02%) |
Jun 09, 2006 | 13.10 | 13.17 | 13.00 | 13.04 | 54,988,128 | -0.18(-1.38%) |
Jun 08, 2006 | 13.13 | 13.24 | 12.92 | 13.22 | 62,433,556 | -0.03(-0.21%) |
Jun 07, 2006 | 13.31 | 13.40 | 13.24 | 13.25 | 48,526,964 | +0.04(+0.29%) |
Jun 06, 2006 | 13.32 | 13.47 | 13.11 | 13.21 | 47,883,660 | -0.06(-0.42%) |
Jun 05, 2006 | 13.46 | 13.52 | 13.21 | 13.26 | 46,234,076 | -0.14(-1.03%) |
Jun 02, 2006 | 13.30 | 13.41 | 13.22 | 13.40 | 38,975,824 | +0.16(+1.21%) |
Jun 01, 2006 | 13.20 | 13.38 | 13.14 | 13.24 | 45,204,688 | +0.13(+1.01%) |
May 31, 2006 | 13.11 | 13.19 | 13.03 | 13.11 | 43,097,352 | +0.04(+0.34%) |
May 30, 2006 | 13.24 | 13.29 | 13.04 | 13.06 | 43,728,560 | -0.23(-1.75%) |
May 26, 2006 | 13.32 | 13.35 | 13.17 | 13.30 | 41,561,664 | +0.08(+0.63%) |
May 25, 2006 | 13.21 | 13.24 | 13.07 | 13.21 | 43,130,744 | +0.01(+0.04%) |
May 24, 2006 | 13.29 | 13.30 | 13.09 | 13.21 | 45,380,132 | -0.08(-0.63%) |
May 23, 2006 | 13.14 | 13.37 | 13.14 | 13.29 | 53,271,216 | +0.15(+1.14%) |
May 22, 2006 | 13.17 | 13.37 | 13.13 | 13.14 | 51,212,076 | -0.06(-0.42%) |
May 19, 2006 | 13.30 | 13.35 | 13.07 | 13.20 | 62,453,592 | -0.04(-0.29%) |
May 18, 2006 | 13.41 | 13.49 | 13.21 | 13.24 | 57,745,076 | -0.21(-1.57%) |
May 17, 2006 | 13.69 | 13.82 | 13.38 | 13.45 | 55,668,068 | -0.35(-2.53%) |
May 16, 2006 | 13.68 | 13.86 | 13.63 | 13.79 | 40,824,320 | +0.01(+0.04%) |
May 15, 2006 | 13.58 | 13.81 | 13.58 | 13.79 | 44,848,020 | +0.22(+1.59%) |
May 12, 2006 | 13.68 | 13.77 | 13.53 | 13.57 | 51,070,744 | -0.17(-1.25%) |
May 11, 2006 | 14.00 | 14.07 | 13.68 | 13.75 | 52,402,832 | -0.13(-0.92%) |
May 10, 2006 | 14.00 | 14.02 | 13.78 | 13.87 | 48,579,848 | -0.26(-1.84%) |
May 09, 2006 | 14.13 | 14.25 | 14.09 | 14.13 | 29,945,610 | -0.02(-0.12%) |
May 08, 2006 | 14.07 | 14.24 | 14.06 | 14.15 | 37,302,592 | +0.07(+0.51%) |
May 05, 2006 | 14.03 | 14.17 | 14.00 | 14.08 | 36,289,088 | +0.11(+0.75%) |
May 04, 2006 | 14.02 | 14.10 | 13.94 | 13.97 | 48,026,256 | +0.03(+0.20%) |
May 03, 2006 | 14.00 | 14.18 | 13.91 | 13.94 | 45,123,640 | -0.01(-0.04%) |
May 02, 2006 | 13.88 | 14.07 | 13.86 | 13.95 | 41,597,400 | +0.03(+0.24%) |