Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.14 | 26.69 | 25.88 | 26.47 | 16,185,889 | +0.60(+2.30%) |
Jul 28, 2006 | 25.79 | 26.10 | 25.48 | 25.87 | 15,916,185 | +0.21(+0.80%) |
Jul 27, 2006 | 25.79 | 26.10 | 25.35 | 25.67 | 30,715,620 | +0.28(+1.09%) |
Jul 26, 2006 | 25.27 | 25.55 | 24.64 | 25.39 | 31,780,950 | +0.44(+1.75%) |
Jul 25, 2006 | 25.39 | 25.43 | 24.46 | 24.95 | 23,181,806 | +0.28(+1.13%) |
Jul 24, 2006 | 23.84 | 24.80 | 23.41 | 24.68 | 32,145,680 | +0.84(+3.53%) |
Jul 21, 2006 | 25.31 | 25.54 | 23.42 | 23.84 | 63,074,920 | -2.09(-8.08%) |
Jul 20, 2006 | 27.35 | 27.51 | 25.82 | 25.93 | 19,817,818 | -1.17(-4.30%) |
Jul 19, 2006 | 26.84 | 27.41 | 26.82 | 27.10 | 19,374,822 | +0.08(+0.29%) |
Jul 18, 2006 | 28.22 | 28.35 | 26.44 | 27.02 | 24,669,968 | -0.95(-3.40%) |
Jul 17, 2006 | 28.96 | 29.21 | 27.72 | 27.97 | 20,241,530 | +13.31(+90.80%) |
Jul 14, 2006 | 14.74 | 14.82 | 14.25 | 14.66 | 17,471,016 | +0.03(+0.23%) |
Jul 13, 2006 | 14.91 | 14.96 | 14.57 | 14.63 | 15,675,594 | -0.23(-1.54%) |
Jul 12, 2006 | 14.80 | 15.00 | 14.74 | 14.85 | 23,144,376 | -0.14(-0.93%) |
Jul 11, 2006 | 14.50 | 15.05 | 14.50 | 14.99 | 18,881,038 | +0.58(+4.03%) |
Jul 10, 2006 | 14.49 | 14.67 | 14.32 | 14.41 | 12,167,679 | +0.01(+0.06%) |
Jul 07, 2006 | 14.79 | 14.87 | 14.38 | 14.40 | 13,956,295 | -0.33(-2.24%) |
Jul 06, 2006 | 14.91 | 15.02 | 14.63 | 14.73 | 12,539,215 | -0.18(-1.21%) |
Jul 05, 2006 | 14.80 | 14.99 | 14.50 | 14.91 | 16,637,706 | +0.02(+0.16%) |
Jul 03, 2006 | 14.87 | 14.93 | 14.77 | 14.89 | 4,152,179 | +0.17(+1.15%) |
Jun 30, 2006 | 14.67 | 14.86 | 14.54 | 14.72 | 18,654,436 | +0.10(+0.68%) |
Jun 29, 2006 | 14.14 | 14.66 | 14.06 | 14.62 | 20,501,782 | +0.62(+4.42%) |
Jun 28, 2006 | 13.97 | 14.14 | 13.79 | 14.00 | 15,022,003 | +0.14(+0.99%) |
Jun 27, 2006 | 14.32 | 14.47 | 13.83 | 13.87 | 21,679,656 | -0.43(-2.98%) |
Jun 26, 2006 | 14.22 | 14.31 | 14.05 | 14.29 | 14,302,373 | +0.06(+0.39%) |
Jun 23, 2006 | 14.28 | 14.46 | 14.24 | 14.24 | 18,799,370 | +0.06(+0.41%) |
Jun 22, 2006 | 14.29 | 14.42 | 14.09 | 14.18 | 22,498,598 | -0.12(-0.85%) |
Jun 21, 2006 | 14.02 | 14.53 | 13.97 | 14.30 | 22,213,520 | +0.34(+2.41%) |
Jun 20, 2006 | 14.29 | 14.41 | 13.93 | 13.96 | 18,277,606 | -0.14(-0.97%) |
Jun 19, 2006 | 14.76 | 14.76 | 14.05 | 14.10 | 21,251,912 | -0.66(-4.50%) |
Jun 16, 2006 | 14.62 | 14.88 | 14.43 | 14.76 | 20,593,784 | +0.02(+0.12%) |
Jun 15, 2006 | 14.23 | 14.81 | 14.18 | 14.75 | 28,540,218 | +0.70(+4.98%) |
Jun 14, 2006 | 13.77 | 14.05 | 13.59 | 14.05 | 24,261,252 | +0.50(+3.72%) |
Jun 13, 2006 | 13.59 | 14.11 | 13.47 | 13.54 | 30,781,028 | -0.42(-3.04%) |
Jun 12, 2006 | 14.51 | 14.60 | 13.95 | 13.97 | 19,896,334 | -0.44(-3.03%) |
Jun 09, 2006 | 14.40 | 14.68 | 14.18 | 14.40 | 29,995,106 | +0.10(+0.72%) |
Jun 08, 2006 | 13.87 | 14.30 | 13.46 | 14.30 | 43,748,744 | +0.35(+2.47%) |
Jun 07, 2006 | 14.53 | 14.65 | 13.95 | 13.96 | 26,926,028 | -0.60(-4.13%) |
Jun 06, 2006 | 14.73 | 14.82 | 14.35 | 14.56 | 29,050,638 | -0.17(-1.17%) |
Jun 05, 2006 | 15.38 | 15.40 | 14.69 | 14.73 | 20,264,342 | -0.50(-3.29%) |
Jun 02, 2006 | 15.09 | 15.25 | 15.02 | 15.23 | 17,983,200 | +0.32(+2.17%) |
Jun 01, 2006 | 14.63 | 14.95 | 14.51 | 14.91 | 19,662,422 | +0.11(+0.75%) |
May 31, 2006 | 14.26 | 14.81 | 14.19 | 14.80 | 20,213,930 | +0.53(+3.71%) |
May 30, 2006 | 14.80 | 14.83 | 14.27 | 14.27 | 15,296,748 | -0.34(-2.35%) |
May 26, 2006 | 14.67 | 14.74 | 14.51 | 14.61 | 13,135,336 | -0.03(-0.20%) |
May 25, 2006 | 14.13 | 14.64 | 13.98 | 14.64 | 24,170,762 | +0.75(+5.38%) |
May 24, 2006 | 14.08 | 14.23 | 13.62 | 13.89 | 24,135,978 | -0.21(-1.48%) |
May 23, 2006 | 14.10 | 14.54 | 14.06 | 14.10 | 24,052,294 | +0.14(+1.04%) |
May 22, 2006 | 13.94 | 14.09 | 13.61 | 13.96 | 23,124,462 | -0.13(-0.92%) |
May 19, 2006 | 14.10 | 14.24 | 13.55 | 14.08 | 32,643,498 | -0.02(-0.11%) |
May 18, 2006 | 14.68 | 14.82 | 14.08 | 14.10 | 25,431,062 | -0.53(-3.63%) |
May 17, 2006 | 14.76 | 14.99 | 14.45 | 14.63 | 20,129,994 | -0.25(-1.67%) |
May 16, 2006 | 15.02 | 15.21 | 14.77 | 14.88 | 15,532,676 | -0.05(-0.32%) |
May 15, 2006 | 15.08 | 15.10 | 14.66 | 14.93 | 22,764,018 | -0.36(-2.36%) |
May 12, 2006 | 15.85 | 15.85 | 15.25 | 15.29 | 20,017,322 | -0.59(-3.74%) |
May 11, 2006 | 16.43 | 16.49 | 15.86 | 15.88 | 16,450,426 | -0.43(-2.64%) |
May 10, 2006 | 16.09 | 16.32 | 16.09 | 16.31 | 14,822,372 | +0.09(+0.56%) |
May 09, 2006 | 15.88 | 16.26 | 15.79 | 16.22 | 18,376,666 | +0.35(+2.20%) |
May 08, 2006 | 15.72 | 15.89 | 15.55 | 15.87 | 14,896,225 | +0.07(+0.46%) |
May 05, 2006 | 15.91 | 16.03 | 15.69 | 15.80 | 15,878,754 | -0.05(-0.30%) |
May 04, 2006 | 15.47 | 15.89 | 15.30 | 15.85 | 25,234,202 | +0.16(+1.02%) |
May 03, 2006 | 16.05 | 16.05 | 15.57 | 15.68 | 20,282,994 | -0.37(-2.30%) |
May 02, 2006 | 15.90 | 16.08 | 15.85 | 16.05 | 20,089,412 | +0.26(+1.67%) |