Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.22 | 11.27 | 11.16 | 11.17 | 69,035,512 | -0.11(-0.99%) |
Jul 28, 2006 | 10.93 | 11.34 | 10.91 | 11.29 | 108,415,736 | +0.44(+4.06%) |
Jul 27, 2006 | 11.01 | 11.10 | 10.81 | 10.85 | 87,623,952 | -0.02(-0.17%) |
Jul 26, 2006 | 10.92 | 11.01 | 10.71 | 10.86 | 93,742,928 | -0.02(-0.23%) |
Jul 25, 2006 | 10.85 | 11.03 | 10.75 | 10.89 | 76,285,504 | +0.04(+0.34%) |
Jul 24, 2006 | 10.67 | 10.96 | 10.65 | 10.85 | 88,348,576 | +0.20(+1.92%) |
Jul 21, 2006 | 10.55 | 10.80 | 10.45 | 10.65 | 133,064,384 | +0.03(+0.27%) |
Jul 20, 2006 | 11.16 | 11.17 | 10.60 | 10.62 | 219,255,872 | -0.86(-7.50%) |
Jul 19, 2006 | 11.33 | 11.57 | 11.21 | 11.48 | 139,050,112 | +0.17(+1.54%) |
Jul 18, 2006 | 11.14 | 11.34 | 10.95 | 11.31 | 111,216,800 | +0.23(+2.07%) |
Jul 17, 2006 | 11.08 | 11.25 | 10.97 | 11.08 | 102,857,336 | -0.02(-0.22%) |
Jul 14, 2006 | 11.00 | 11.24 | 10.98 | 11.10 | 105,374,080 | +0.10(+0.90%) |
Jul 13, 2006 | 11.06 | 11.22 | 10.98 | 11.00 | 126,682,480 | -0.10(-0.90%) |
Jul 12, 2006 | 11.53 | 11.53 | 11.09 | 11.10 | 123,590,408 | -0.49(-4.23%) |
Jul 11, 2006 | 11.21 | 11.59 | 11.17 | 11.59 | 124,262,456 | +0.30(+2.70%) |
Jul 10, 2006 | 11.57 | 11.62 | 11.24 | 11.29 | 69,365,312 | -0.24(-2.05%) |
Jul 07, 2006 | 11.62 | 11.76 | 11.49 | 11.52 | 92,693,648 | -0.18(-1.54%) |
Jul 06, 2006 | 11.68 | 11.76 | 11.64 | 11.70 | 56,419,328 | +0.06(+0.53%) |
Jul 05, 2006 | 11.92 | 11.96 | 11.63 | 11.64 | 83,167,976 | -0.38(-3.15%) |
Jul 03, 2006 | 11.96 | 12.04 | 11.88 | 12.02 | 40,346,548 | +0.22(+1.89%) |
Jun 30, 2006 | 11.97 | 11.99 | 11.76 | 11.80 | 87,048,080 | -0.20(-1.66%) |
Jun 29, 2006 | 11.65 | 12.02 | 11.59 | 11.99 | 123,519,904 | +0.41(+3.54%) |
Jun 28, 2006 | 11.25 | 11.62 | 11.22 | 11.58 | 105,862,424 | +0.38(+3.38%) |
Jun 27, 2006 | 11.58 | 11.61 | 11.21 | 11.21 | 98,448,776 | -0.14(-1.26%) |
Jun 26, 2006 | 11.27 | 11.38 | 11.25 | 11.35 | 58,318,644 | +0.17(+1.56%) |
Jun 23, 2006 | 11.33 | 11.35 | 11.17 | 11.17 | 78,778,864 | -0.16(-1.37%) |
Jun 22, 2006 | 11.45 | 11.51 | 11.27 | 11.33 | 73,566,120 | -0.09(-0.82%) |
Jun 21, 2006 | 11.31 | 11.55 | 11.30 | 11.42 | 88,804,856 | +0.16(+1.38%) |
Jun 20, 2006 | 11.35 | 11.43 | 11.22 | 11.27 | 81,971,672 | -0.06(-0.49%) |
Jun 19, 2006 | 11.49 | 11.57 | 11.30 | 11.32 | 97,457,352 | -0.04(-0.33%) |
Jun 16, 2006 | 11.21 | 11.47 | 11.20 | 11.36 | 134,657,120 | +0.11(+0.99%) |
Jun 15, 2006 | 11.05 | 11.28 | 11.03 | 11.25 | 115,184,000 | +0.24(+2.20%) |
Jun 14, 2006 | 10.86 | 11.08 | 10.86 | 11.01 | 189,420,560 | +0.38(+3.56%) |
Jun 13, 2006 | 10.42 | 10.73 | 10.40 | 10.63 | 186,953,232 | +0.16(+1.54%) |
Jun 12, 2006 | 10.71 | 10.77 | 10.40 | 10.47 | 104,170,136 | -0.19(-1.75%) |
Jun 09, 2006 | 10.62 | 10.72 | 10.61 | 10.65 | 134,368,912 | +0.03(+0.29%) |
Jun 08, 2006 | 10.70 | 10.78 | 10.59 | 10.62 | 184,249,472 | -0.17(-1.61%) |
Jun 07, 2006 | 11.04 | 11.04 | 10.76 | 10.80 | 175,570,864 | -0.25(-2.25%) |
Jun 06, 2006 | 11.21 | 11.21 | 10.97 | 11.04 | 132,568,080 | -0.12(-1.06%) |
Jun 05, 2006 | 11.34 | 11.39 | 11.11 | 11.16 | 102,959,160 | -0.16(-1.37%) |
Jun 02, 2006 | 11.19 | 11.37 | 11.15 | 11.32 | 114,779,840 | +0.12(+1.05%) |
Jun 01, 2006 | 11.21 | 11.27 | 11.04 | 11.20 | 124,026,560 | +0.01(+0.11%) |
May 31, 2006 | 11.11 | 11.29 | 11.03 | 11.19 | 122,673,368 | +0.13(+1.18%) |
May 30, 2006 | 11.31 | 11.31 | 11.03 | 11.06 | 105,640,368 | -0.25(-2.25%) |
May 26, 2006 | 11.26 | 11.37 | 11.18 | 11.31 | 98,510,376 | +0.11(+0.94%) |
May 25, 2006 | 11.16 | 11.21 | 11.01 | 11.21 | 109,879,496 | +0.10(+0.89%) |
May 24, 2006 | 11.18 | 11.21 | 11.03 | 11.11 | 175,406,432 | -0.04(-0.33%) |
May 23, 2006 | 11.26 | 11.34 | 11.11 | 11.14 | 143,933,200 | -0.04(-0.33%) |
May 22, 2006 | 11.26 | 11.45 | 11.16 | 11.18 | 136,250,000 | -0.22(-1.91%) |
May 19, 2006 | 11.17 | 11.47 | 11.14 | 11.40 | 304,703,488 | -0.18(-1.55%) |
May 18, 2006 | 11.63 | 11.73 | 11.48 | 11.58 | 122,623,784 | -0.01(-0.05%) |
May 17, 2006 | 11.77 | 11.81 | 11.58 | 11.58 | 134,327,616 | -0.25(-2.10%) |
May 16, 2006 | 11.96 | 12.01 | 11.75 | 11.83 | 108,057,216 | -0.16(-1.35%) |
May 15, 2006 | 11.83 | 12.01 | 11.80 | 11.99 | 100,631,024 | +0.17(+1.47%) |
May 12, 2006 | 11.97 | 12.12 | 11.81 | 11.82 | 107,176,088 | -0.20(-1.65%) |
May 11, 2006 | 12.16 | 12.17 | 11.93 | 12.02 | 91,790,400 | -0.14(-1.12%) |
May 10, 2006 | 12.32 | 12.40 | 12.11 | 12.16 | 97,621,664 | -0.20(-1.61%) |
May 09, 2006 | 12.37 | 13.04 | 12.29 | 12.35 | 106,776,576 | -0.13(-1.04%) |
May 08, 2006 | 12.19 | 12.55 | 12.19 | 12.48 | 165,592,304 | +0.37(+3.08%) |
May 05, 2006 | 12.06 | 12.20 | 12.03 | 12.11 | 82,290,848 | +0.11(+0.88%) |
May 04, 2006 | 11.97 | 12.08 | 11.93 | 12.01 | 68,372,528 | +0.11(+0.94%) |
May 03, 2006 | 12.12 | 12.34 | 11.87 | 11.89 | 112,652,168 | -0.27(-2.20%) |
May 02, 2006 | 12.19 | 12.24 | 12.11 | 12.16 | 85,235,984 | +0.06(+0.51%) |