Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.28 | 11.28 | 10.50 | 10.58 | 18,177,750 | -0.70(-6.24%) |
Jul 28, 2006 | 10.89 | 11.28 | 10.78 | 11.28 | 12,438,216 | +0.25(+2.26%) |
Jul 27, 2006 | 11.19 | 11.83 | 10.79 | 11.03 | 45,122,392 | -1.35(-10.89%) |
Jul 26, 2006 | 13.56 | 13.56 | 12.10 | 12.38 | 28,274,444 | -1.16(-8.59%) |
Jul 25, 2006 | 13.65 | 13.73 | 13.30 | 13.55 | 6,457,797 | +0.00(+0.02%) |
Jul 24, 2006 | 13.02 | 13.76 | 13.09 | 13.54 | 7,688,727 | +0.52(+4.00%) |
Jul 21, 2006 | 13.25 | 13.29 | 12.94 | 13.02 | 5,842,935 | -0.23(-1.74%) |
Jul 20, 2006 | 13.56 | 13.72 | 13.22 | 13.25 | 6,982,263 | -0.22(-1.64%) |
Jul 19, 2006 | 12.95 | 13.57 | 12.90 | 13.47 | 13,183,416 | +0.57(+4.39%) |
Jul 18, 2006 | 12.85 | 13.06 | 12.62 | 12.91 | 6,510,555 | +0.15(+1.14%) |
Jul 17, 2006 | 12.90 | 13.05 | 12.64 | 12.76 | 6,542,433 | -0.19(-1.49%) |
Jul 14, 2006 | 12.77 | 13.17 | 12.77 | 12.96 | 9,740,034 | +0.22(+1.73%) |
Jul 13, 2006 | 12.58 | 13.11 | 12.58 | 12.74 | 14,052,357 | +0.27(+2.17%) |
Jul 12, 2006 | 12.70 | 12.90 | 12.43 | 12.47 | 5,988,177 | -0.29(-2.26%) |
Jul 11, 2006 | 12.28 | 12.82 | 12.19 | 12.75 | 9,115,794 | +0.43(+3.52%) |
Jul 10, 2006 | 12.78 | 13.04 | 12.26 | 12.32 | 6,900,984 | -0.47(-3.65%) |
Jul 07, 2006 | 13.04 | 13.06 | 12.71 | 12.79 | 5,542,623 | -0.31(-2.39%) |
Jul 06, 2006 | 13.19 | 13.36 | 12.92 | 13.10 | 6,525,441 | -0.03(-0.23%) |
Jul 05, 2006 | 12.94 | 13.18 | 12.67 | 13.13 | 7,095,123 | +0.09(+0.70%) |
Jul 03, 2006 | 12.97 | 13.26 | 12.81 | 13.04 | 5,068,665 | +0.26(+2.04%) |
Jun 30, 2006 | 12.89 | 13.11 | 12.45 | 12.78 | 34,436,980 | -0.01(-0.06%) |
Jun 29, 2006 | 11.98 | 12.81 | 11.93 | 12.79 | 14,323,500 | +0.91(+7.62%) |
Jun 28, 2006 | 11.94 | 12.06 | 11.67 | 11.88 | 6,661,701 | +0.02(+0.15%) |
Jun 27, 2006 | 11.89 | 12.08 | 11.74 | 11.86 | 7,180,560 | +0.00(+0.01%) |
Jun 26, 2006 | 12.02 | 12.08 | 11.62 | 11.86 | 6,064,200 | -0.08(-0.71%) |
Jun 23, 2006 | 11.60 | 12.11 | 11.55 | 11.95 | 10,479,951 | +0.32(+2.76%) |
Jun 22, 2006 | 11.32 | 11.69 | 11.15 | 11.62 | 8,619,192 | +0.28(+2.51%) |
Jun 21, 2006 | 11.07 | 11.58 | 10.92 | 11.34 | 10,951,713 | +0.34(+3.10%) |
Jun 20, 2006 | 11.02 | 11.21 | 10.79 | 11.00 | 11,492,001 | -0.09(-0.81%) |
Jun 19, 2006 | 11.66 | 11.66 | 10.95 | 11.09 | 15,421,563 | -0.55(-4.73%) |
Jun 16, 2006 | 11.95 | 11.97 | 11.52 | 11.64 | 14,330,817 | -0.34(-2.86%) |
Jun 15, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 8,492,148 | +0.18(+1.54%) |
Jun 14, 2006 | 11.80 | 12.03 | 11.57 | 11.80 | 7,865,865 | -0.03(-0.22%) |
Jun 13, 2006 | 12.23 | 12.37 | 11.72 | 11.83 | 9,015,705 | -0.45(-3.68%) |
Jun 12, 2006 | 12.31 | 12.56 | 12.26 | 12.28 | 7,461,801 | -0.09(-0.69%) |
Jun 09, 2006 | 12.89 | 12.93 | 12.28 | 12.36 | 8,164,836 | -0.34(-2.69%) |
Jun 08, 2006 | 12.49 | 12.74 | 12.22 | 12.71 | 13,241,196 | +0.15(+1.19%) |
Jun 07, 2006 | 12.18 | 13.00 | 12.18 | 12.56 | 18,792,278 | +0.55(+4.58%) |
Jun 06, 2006 | 12.24 | 12.35 | 11.78 | 12.01 | 10,742,328 | -0.20(-1.65%) |
Jun 05, 2006 | 12.91 | 12.99 | 12.17 | 12.21 | 7,708,563 | -0.80(-6.16%) |
Jun 02, 2006 | 13.03 | 13.19 | 12.72 | 13.01 | 8,561,286 | +0.35(+2.80%) |
Jun 01, 2006 | 12.44 | 12.65 | 12.20 | 12.65 | 6,026,229 | +0.29(+2.34%) |
May 31, 2006 | 12.07 | 12.42 | 11.96 | 12.37 | 6,072,885 | +0.37(+3.10%) |
May 30, 2006 | 12.50 | 12.51 | 11.97 | 11.99 | 5,555,376 | -0.54(-4.27%) |
May 26, 2006 | 12.33 | 12.65 | 12.17 | 12.53 | 6,474,132 | +0.23(+1.87%) |
May 25, 2006 | 12.21 | 12.58 | 11.90 | 12.30 | 9,983,781 | +0.19(+1.54%) |
May 24, 2006 | 12.17 | 12.43 | 11.50 | 12.11 | 14,902,731 | -0.06(-0.49%) |
May 23, 2006 | 12.75 | 12.87 | 12.13 | 12.17 | 8,301,186 | -0.45(-3.57%) |
May 22, 2006 | 12.80 | 12.82 | 12.35 | 12.62 | 9,458,892 | -0.26(-1.98%) |
May 19, 2006 | 12.67 | 13.12 | 12.44 | 12.88 | 13,852,341 | +0.32(+2.52%) |
May 18, 2006 | 12.92 | 13.16 | 12.50 | 12.56 | 8,408,313 | -0.26(-2.05%) |
May 17, 2006 | 13.25 | 13.37 | 12.80 | 12.83 | 7,458,201 | -0.60(-4.44%) |
May 16, 2006 | 13.46 | 13.64 | 13.14 | 13.42 | 5,766,669 | +0.02(+0.16%) |
May 15, 2006 | 12.92 | 13.53 | 12.92 | 13.40 | 10,551,006 | +0.29(+2.19%) |
May 12, 2006 | 13.81 | 13.89 | 12.97 | 13.11 | 15,304,347 | -0.78(-5.59%) |
May 11, 2006 | 14.28 | 14.41 | 13.82 | 13.89 | 7,941,024 | -0.42(-2.96%) |
May 10, 2006 | 14.18 | 14.67 | 14.13 | 14.31 | 10,406,601 | +0.06(+0.42%) |
May 09, 2006 | 13.97 | 14.31 | 13.97 | 14.25 | 4,021,056 | +0.19(+1.37%) |
May 08, 2006 | 14.28 | 14.28 | 14.01 | 14.06 | 3,795,462 | -0.14(-1.00%) |
May 05, 2006 | 14.31 | 14.50 | 14.14 | 14.20 | 8,150,112 | -0.01(-0.09%) |
May 04, 2006 | 13.65 | 14.30 | 13.64 | 14.22 | 8,805,402 | +0.51(+3.74%) |
May 03, 2006 | 14.04 | 14.04 | 13.50 | 13.70 | 12,203,667 | -0.15(-1.06%) |
May 02, 2006 | 14.07 | 14.38 | 13.76 | 13.85 | 11,457,180 | -0.14(-1.02%) |