Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.44 | 14.55 | 14.14 | 14.19 | 95,207,120 | -0.07(-0.46%) |
Jul 28, 2006 | 14.03 | 14.35 | 14.01 | 14.25 | 86,037,424 | +0.25(+1.79%) |
Jul 27, 2006 | 13.75 | 14.01 | 13.72 | 14.00 | 65,843,460 | +0.29(+2.15%) |
Jul 26, 2006 | 13.59 | 13.79 | 13.58 | 13.70 | 52,100,736 | +0.08(+0.60%) |
Jul 25, 2006 | 13.48 | 13.72 | 13.48 | 13.62 | 54,572,212 | +0.09(+0.69%) |
Jul 24, 2006 | 13.10 | 13.61 | 13.00 | 13.53 | 86,884,088 | +0.52(+4.03%) |
Jul 21, 2006 | 12.99 | 13.12 | 12.93 | 13.01 | 68,023,064 | +0.07(+0.51%) |
Jul 20, 2006 | 12.90 | 13.02 | 12.83 | 12.94 | 61,353,980 | +0.22(+1.76%) |
Jul 19, 2006 | 12.38 | 12.77 | 12.36 | 12.72 | 61,594,552 | +0.39(+3.19%) |
Jul 18, 2006 | 12.31 | 12.42 | 12.19 | 12.32 | 49,058,340 | +0.09(+0.76%) |
Jul 17, 2006 | 12.23 | 12.37 | 12.16 | 12.23 | 43,225,296 | -0.01(-0.04%) |
Jul 14, 2006 | 12.48 | 12.48 | 12.09 | 12.24 | 52,006,928 | -0.25(-1.97%) |
Jul 13, 2006 | 12.63 | 12.65 | 12.39 | 12.48 | 46,826,332 | -0.17(-1.34%) |
Jul 12, 2006 | 12.78 | 12.82 | 12.62 | 12.65 | 30,861,494 | -0.17(-1.32%) |
Jul 11, 2006 | 12.97 | 13.01 | 12.67 | 12.82 | 50,487,652 | -0.21(-1.59%) |
Jul 10, 2006 | 13.02 | 13.08 | 12.97 | 13.03 | 26,047,344 | +0.10(+0.80%) |
Jul 07, 2006 | 12.99 | 13.04 | 12.88 | 12.92 | 32,011,578 | +0.00(+0.00%) |
Jul 06, 2006 | 12.97 | 13.06 | 12.88 | 12.92 | 37,021,040 | +0.00(+0.00%) |
Jul 05, 2006 | 12.84 | 12.93 | 12.79 | 12.92 | 55,033,200 | +0.05(+0.42%) |
Jul 03, 2006 | 12.85 | 12.95 | 12.77 | 12.87 | 28,910,184 | +0.06(+0.47%) |
Jun 30, 2006 | 12.72 | 12.99 | 12.71 | 12.81 | 57,560,560 | +0.13(+0.99%) |
Jun 29, 2006 | 12.55 | 12.72 | 12.49 | 12.68 | 47,691,872 | +0.19(+1.48%) |
Jun 28, 2006 | 12.51 | 12.56 | 12.45 | 12.50 | 36,238,868 | +0.05(+0.44%) |
Jun 27, 2006 | 12.57 | 12.61 | 12.39 | 12.44 | 39,418,496 | -0.11(-0.91%) |
Jun 26, 2006 | 12.80 | 12.80 | 12.52 | 12.56 | 57,253,844 | +0.20(+1.63%) |
Jun 23, 2006 | 12.39 | 12.44 | 12.29 | 12.36 | 40,768,292 | -0.01(-0.04%) |
Jun 22, 2006 | 12.42 | 12.55 | 12.35 | 12.36 | 42,688,636 | -0.02(-0.18%) |
Jun 21, 2006 | 12.54 | 12.67 | 12.36 | 12.38 | 72,060,720 | -0.14(-1.13%) |
Jun 20, 2006 | 12.65 | 12.66 | 12.47 | 12.53 | 87,376,224 | -0.06(-0.48%) |
Jun 19, 2006 | 12.83 | 12.88 | 12.49 | 12.59 | 50,955,968 | -0.20(-1.58%) |
Jun 16, 2006 | 12.77 | 12.91 | 12.68 | 12.79 | 56,760,248 | -0.05(-0.43%) |
Jun 15, 2006 | 12.74 | 12.90 | 12.63 | 12.84 | 49,238,080 | +0.23(+1.82%) |
Jun 14, 2006 | 12.56 | 12.66 | 12.54 | 12.61 | 53,256,680 | +0.04(+0.30%) |
Jun 13, 2006 | 12.66 | 12.83 | 12.57 | 12.57 | 56,691,540 | -0.14(-1.07%) |
Jun 12, 2006 | 12.85 | 12.91 | 12.67 | 12.71 | 36,782,488 | -0.13(-1.02%) |
Jun 09, 2006 | 12.91 | 12.97 | 12.80 | 12.84 | 55,817,388 | -0.18(-1.38%) |
Jun 08, 2006 | 12.94 | 13.04 | 12.73 | 13.02 | 63,375,100 | -0.03(-0.21%) |
Jun 07, 2006 | 13.11 | 13.20 | 13.04 | 13.05 | 49,258,784 | +0.04(+0.29%) |
Jun 06, 2006 | 13.12 | 13.27 | 12.91 | 13.01 | 48,605,784 | -0.05(-0.42%) |
Jun 05, 2006 | 13.26 | 13.32 | 13.02 | 13.07 | 46,931,320 | -0.14(-1.03%) |
Jun 02, 2006 | 13.10 | 13.21 | 13.03 | 13.20 | 39,563,608 | +0.16(+1.21%) |
Jun 01, 2006 | 13.01 | 13.18 | 12.95 | 13.04 | 45,886,404 | +0.13(+1.01%) |
May 31, 2006 | 12.91 | 12.99 | 12.84 | 12.91 | 43,747,292 | +0.04(+0.34%) |
May 30, 2006 | 13.04 | 13.10 | 12.85 | 12.87 | 44,388,020 | -0.23(-1.75%) |
May 26, 2006 | 13.12 | 13.15 | 12.97 | 13.10 | 42,188,444 | +0.08(+0.63%) |
May 25, 2006 | 13.02 | 13.04 | 12.88 | 13.02 | 43,781,188 | +0.01(+0.04%) |
May 24, 2006 | 13.09 | 13.10 | 12.90 | 13.01 | 46,064,496 | -0.08(-0.62%) |
May 23, 2006 | 12.95 | 13.17 | 12.95 | 13.09 | 54,074,584 | +0.15(+1.14%) |
May 22, 2006 | 12.98 | 13.18 | 12.94 | 12.95 | 51,984,392 | -0.05(-0.42%) |
May 19, 2006 | 13.10 | 13.15 | 12.88 | 13.00 | 63,395,436 | -0.04(-0.29%) |
May 18, 2006 | 13.21 | 13.29 | 13.02 | 13.04 | 58,615,916 | -0.21(-1.57%) |
May 17, 2006 | 13.49 | 13.62 | 13.18 | 13.25 | 56,507,584 | -0.34(-2.53%) |
May 16, 2006 | 13.48 | 13.65 | 13.43 | 13.59 | 41,439,980 | +0.01(+0.04%) |
May 15, 2006 | 13.38 | 13.61 | 13.38 | 13.58 | 45,524,360 | +0.21(+1.59%) |
May 12, 2006 | 13.48 | 13.57 | 13.33 | 13.37 | 51,840,928 | -0.17(-1.25%) |
May 11, 2006 | 13.79 | 13.86 | 13.48 | 13.54 | 53,193,104 | -0.13(-0.92%) |
May 10, 2006 | 13.79 | 13.81 | 13.57 | 13.67 | 49,312,468 | -0.26(-1.84%) |
May 09, 2006 | 13.92 | 14.04 | 13.88 | 13.92 | 30,397,210 | -0.02(-0.12%) |
May 08, 2006 | 13.86 | 14.03 | 13.85 | 13.94 | 37,865,144 | +0.07(+0.51%) |
May 05, 2006 | 13.82 | 13.96 | 13.79 | 13.87 | 36,836,352 | +0.10(+0.75%) |
May 04, 2006 | 13.81 | 13.89 | 13.74 | 13.76 | 48,750,528 | +0.03(+0.20%) |
May 03, 2006 | 13.79 | 13.97 | 13.70 | 13.74 | 45,804,140 | -0.01(-0.04%) |
May 02, 2006 | 13.67 | 13.86 | 13.65 | 13.74 | 42,224,720 | +0.03(+0.24%) |