Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.09 | 22.26 | 21.86 | 21.89 | 8,903,402 | -0.27(-1.22%) |
Jul 28, 2006 | 22.08 | 22.40 | 21.95 | 22.16 | 7,670,236 | +0.19(+0.88%) |
Jul 27, 2006 | 22.23 | 22.40 | 21.90 | 21.96 | 8,068,036 | -0.23(-1.04%) |
Jul 26, 2006 | 22.46 | 22.52 | 22.10 | 22.19 | 7,598,993 | -0.43(-1.91%) |
Jul 25, 2006 | 22.21 | 22.73 | 22.09 | 22.63 | 9,115,061 | +0.36(+1.59%) |
Jul 24, 2006 | 21.70 | 22.38 | 21.70 | 22.27 | 10,471,672 | +0.57(+2.63%) |
Jul 21, 2006 | 21.76 | 21.82 | 21.45 | 21.70 | 9,114,025 | -0.05(-0.21%) |
Jul 20, 2006 | 22.04 | 22.23 | 21.72 | 21.75 | 12,588,390 | -0.39(-1.78%) |
Jul 19, 2006 | 21.42 | 22.30 | 21.28 | 22.14 | 14,271,039 | +0.70(+3.28%) |
Jul 18, 2006 | 21.62 | 21.81 | 21.18 | 21.44 | 12,075,694 | -0.13(-0.61%) |
Jul 17, 2006 | 21.53 | 21.85 | 21.31 | 21.57 | 10,471,543 | +0.05(+0.22%) |
Jul 14, 2006 | 21.51 | 21.80 | 21.11 | 21.52 | 15,047,208 | -0.06(-0.29%) |
Jul 13, 2006 | 21.27 | 21.60 | 20.77 | 21.59 | 23,241,800 | +0.40(+1.89%) |
Jul 12, 2006 | 22.04 | 22.05 | 21.13 | 21.18 | 16,214,829 | -0.84(-3.82%) |
Jul 11, 2006 | 22.38 | 22.39 | 21.55 | 22.03 | 13,445,259 | -0.13(-0.59%) |
Jul 10, 2006 | 22.50 | 22.57 | 22.07 | 22.16 | 8,371,275 | -0.20(-0.90%) |
Jul 07, 2006 | 23.13 | 23.21 | 22.17 | 22.36 | 15,278,686 | -1.02(-4.36%) |
Jul 06, 2006 | 23.58 | 23.61 | 23.28 | 23.38 | 9,322,316 | -0.10(-0.43%) |
Jul 05, 2006 | 23.49 | 23.60 | 23.28 | 23.48 | 9,302,626 | -0.01(-0.03%) |
Jul 03, 2006 | 23.62 | 24.05 | 23.29 | 23.48 | 3,603,770 | +11.77(+100.56%) |
Jun 30, 2006 | 11.93 | 11.96 | 11.66 | 11.71 | 10,130,350 | -0.22(-1.81%) |
Jun 29, 2006 | 11.80 | 11.93 | 11.73 | 11.93 | 7,678,268 | +0.24(+2.06%) |
Jun 28, 2006 | 11.81 | 11.83 | 11.59 | 11.68 | 6,040,437 | -0.09(-0.75%) |
Jun 27, 2006 | 11.94 | 12.00 | 11.74 | 11.77 | 6,423,859 | -0.19(-1.63%) |
Jun 26, 2006 | 11.74 | 12.00 | 11.74 | 11.97 | 6,527,745 | +0.22(+1.89%) |
Jun 23, 2006 | 11.72 | 11.85 | 11.71 | 11.75 | 7,326,712 | -0.06(-0.47%) |
Jun 22, 2006 | 12.09 | 12.09 | 11.77 | 11.80 | 7,828,786 | -0.13(-1.07%) |
Jun 21, 2006 | 11.76 | 12.02 | 11.73 | 11.93 | 7,479,303 | +0.12(+1.01%) |
Jun 20, 2006 | 11.94 | 11.97 | 11.76 | 11.81 | 9,512,472 | -0.08(-0.63%) |
Jun 19, 2006 | 12.05 | 12.10 | 11.85 | 11.88 | 7,104,690 | -0.13(-1.06%) |
Jun 16, 2006 | 12.17 | 12.24 | 11.97 | 12.01 | 11,390,976 | -0.17(-1.41%) |
Jun 15, 2006 | 12.03 | 12.25 | 12.02 | 12.18 | 13,819,483 | +0.17(+1.38%) |
Jun 14, 2006 | 11.92 | 12.11 | 11.87 | 12.02 | 11,565,329 | +0.10(+0.83%) |
Jun 13, 2006 | 11.83 | 12.03 | 11.77 | 11.92 | 11,638,646 | +0.09(+0.75%) |
Jun 12, 2006 | 12.00 | 12.05 | 11.81 | 11.83 | 9,243,300 | -0.18(-1.49%) |
Jun 09, 2006 | 11.99 | 12.06 | 11.94 | 12.01 | 8,391,224 | +0.02(+0.18%) |
Jun 08, 2006 | 11.66 | 12.06 | 11.66 | 11.99 | 14,324,925 | +0.22(+1.85%) |
Jun 07, 2006 | 11.87 | 11.94 | 11.74 | 11.77 | 10,526,206 | -0.10(-0.85%) |
Jun 06, 2006 | 12.04 | 12.08 | 11.75 | 11.87 | 15,090,991 | -0.12(-0.98%) |
Jun 05, 2006 | 12.16 | 12.24 | 11.98 | 11.99 | 9,517,394 | -0.26(-2.11%) |
Jun 02, 2006 | 12.26 | 12.35 | 12.07 | 12.25 | 10,461,180 | +0.00(+0.00%) |
Jun 01, 2006 | 11.99 | 12.26 | 11.96 | 12.25 | 13,147,460 | +0.23(+1.89%) |
May 31, 2006 | 11.85 | 12.02 | 11.83 | 12.02 | 9,914,028 | +0.25(+2.12%) |
May 30, 2006 | 11.81 | 11.81 | 11.71 | 11.77 | 10,130,868 | -0.17(-1.39%) |
May 26, 2006 | 11.99 | 12.07 | 11.90 | 11.94 | 7,304,950 | -0.04(-0.31%) |
May 25, 2006 | 11.89 | 12.01 | 11.82 | 11.97 | 16,449,286 | +0.27(+2.28%) |
May 24, 2006 | 11.50 | 11.77 | 11.41 | 11.71 | 18,689,710 | +0.24(+2.10%) |
May 23, 2006 | 11.61 | 11.65 | 11.46 | 11.47 | 14,542,543 | -0.08(-0.69%) |
May 22, 2006 | 11.98 | 12.06 | 11.39 | 11.55 | 27,286,374 | -0.54(-4.50%) |
May 19, 2006 | 11.95 | 12.10 | 11.83 | 12.09 | 11,331,391 | +0.22(+1.85%) |
May 18, 2006 | 11.87 | 12.04 | 11.79 | 11.87 | 10,246,153 | +0.04(+0.38%) |
May 17, 2006 | 12.02 | 12.06 | 11.82 | 11.83 | 10,358,589 | -0.24(-1.98%) |
May 16, 2006 | 12.20 | 12.25 | 12.05 | 12.06 | 11,039,939 | -0.14(-1.15%) |
May 15, 2006 | 12.21 | 12.38 | 12.11 | 12.21 | 9,904,183 | -0.01(-0.05%) |
May 12, 2006 | 12.41 | 12.41 | 12.09 | 12.21 | 8,622,572 | -0.20(-1.62%) |
May 11, 2006 | 12.48 | 12.51 | 12.37 | 12.41 | 7,269,976 | -0.03(-0.23%) |
May 10, 2006 | 12.56 | 12.66 | 12.39 | 12.44 | 6,018,158 | -0.19(-1.48%) |
May 09, 2006 | 12.54 | 12.68 | 12.52 | 12.63 | 5,678,260 | +0.09(+0.71%) |
May 08, 2006 | 12.54 | 12.67 | 12.52 | 12.54 | 6,313,755 | -0.07(-0.54%) |
May 05, 2006 | 12.25 | 12.61 | 12.25 | 12.61 | 10,460,144 | +0.50(+4.11%) |
May 04, 2006 | 12.07 | 12.17 | 12.01 | 12.11 | 5,003,905 | +0.08(+0.63%) |
May 03, 2006 | 12.05 | 12.12 | 11.97 | 12.03 | 7,015,312 | -0.07(-0.56%) |
May 02, 2006 | 12.27 | 12.30 | 12.07 | 12.10 | 8,544,592 | -0.16(-1.34%) |