Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.33 | 14.42 | 14.30 | 14.32 | 19,988,322 | -0.01(-0.04%) |
Jul 28, 2006 | 14.32 | 14.38 | 14.26 | 14.33 | 19,933,638 | +0.07(+0.47%) |
Jul 27, 2006 | 14.34 | 14.37 | 14.23 | 14.26 | 19,916,548 | -0.04(-0.31%) |
Jul 26, 2006 | 14.19 | 14.37 | 14.17 | 14.31 | 25,839,936 | +0.06(+0.45%) |
Jul 25, 2006 | 14.12 | 14.29 | 14.07 | 14.24 | 17,063,914 | +0.08(+0.57%) |
Jul 24, 2006 | 14.12 | 14.21 | 14.12 | 14.16 | 17,802,474 | +0.03(+0.23%) |
Jul 21, 2006 | 14.26 | 14.26 | 14.09 | 14.13 | 28,585,684 | +0.02(+0.14%) |
Jul 20, 2006 | 14.10 | 14.15 | 14.05 | 14.11 | 16,565,535 | +0.01(+0.05%) |
Jul 19, 2006 | 14.13 | 14.13 | 14.02 | 14.10 | 25,097,338 | +0.09(+0.62%) |
Jul 18, 2006 | 13.95 | 14.07 | 13.86 | 14.02 | 37,210,388 | +0.27(+1.99%) |
Jul 17, 2006 | 13.70 | 13.78 | 13.69 | 13.74 | 17,393,890 | +0.02(+0.12%) |
Jul 14, 2006 | 13.84 | 13.90 | 13.64 | 13.73 | 21,400,502 | -0.14(-1.04%) |
Jul 13, 2006 | 14.00 | 14.05 | 13.79 | 13.87 | 19,994,848 | -0.15(-1.08%) |
Jul 12, 2006 | 14.11 | 14.12 | 13.98 | 14.02 | 12,895,111 | -0.08(-0.55%) |
Jul 11, 2006 | 14.06 | 14.19 | 14.04 | 14.10 | 24,119,530 | +0.06(+0.41%) |
Jul 10, 2006 | 13.94 | 14.08 | 13.92 | 14.04 | 14,896,709 | +0.14(+1.04%) |
Jul 07, 2006 | 13.91 | 14.00 | 13.88 | 13.90 | 9,125,570 | -0.05(-0.35%) |
Jul 06, 2006 | 13.90 | 14.03 | 13.85 | 13.95 | 15,917,704 | +0.10(+0.72%) |
Jul 05, 2006 | 13.90 | 13.96 | 13.79 | 13.85 | 18,390,650 | -0.11(-0.81%) |
Jul 03, 2006 | 13.90 | 13.98 | 13.87 | 13.96 | 9,128,056 | +0.11(+0.81%) |
Jun 30, 2006 | 13.92 | 14.00 | 13.85 | 13.85 | 35,060,584 | -0.01(-0.09%) |
Jun 29, 2006 | 13.69 | 13.89 | 13.65 | 13.86 | 22,233,518 | +0.21(+1.51%) |
Jun 28, 2006 | 13.66 | 13.70 | 13.63 | 13.65 | 15,883,836 | -0.03(-0.21%) |
Jun 27, 2006 | 13.74 | 13.77 | 13.60 | 13.68 | 18,656,306 | -0.10(-0.75%) |
Jun 26, 2006 | 13.75 | 13.80 | 13.68 | 13.78 | 14,906,651 | +0.03(+0.19%) |
Jun 23, 2006 | 13.76 | 13.85 | 13.74 | 13.76 | 11,933,462 | -0.04(-0.28%) |
Jun 22, 2006 | 13.85 | 13.86 | 13.72 | 13.80 | 12,503,926 | -0.05(-0.33%) |
Jun 21, 2006 | 13.74 | 13.88 | 13.74 | 13.84 | 14,395,843 | +0.07(+0.49%) |
Jun 20, 2006 | 13.81 | 13.88 | 13.74 | 13.77 | 17,564,470 | -0.04(-0.30%) |
Jun 19, 2006 | 13.91 | 13.95 | 13.75 | 13.82 | 18,150,160 | -0.09(-0.65%) |
Jun 16, 2006 | 13.82 | 13.96 | 13.82 | 13.91 | 26,029,468 | +0.05(+0.39%) |
Jun 15, 2006 | 13.82 | 13.88 | 13.68 | 13.85 | 22,743,084 | +0.07(+0.54%) |
Jun 14, 2006 | 13.78 | 13.88 | 13.68 | 13.78 | 19,268,096 | -0.03(-0.23%) |
Jun 13, 2006 | 13.90 | 13.92 | 13.76 | 13.81 | 28,148,204 | -0.13(-0.92%) |
Jun 12, 2006 | 14.05 | 14.06 | 13.93 | 13.94 | 21,735,138 | -0.08(-0.55%) |
Jun 09, 2006 | 14.10 | 14.11 | 13.98 | 14.02 | 21,668,646 | +0.05(+0.37%) |
Jun 08, 2006 | 13.99 | 14.01 | 13.86 | 13.96 | 35,856,624 | +0.00(+0.02%) |
Jun 07, 2006 | 14.04 | 14.10 | 13.95 | 13.96 | 17,986,104 | -0.04(-0.28%) |
Jun 06, 2006 | 14.03 | 14.07 | 13.90 | 14.00 | 25,755,732 | +0.02(+0.16%) |
Jun 05, 2006 | 14.09 | 14.12 | 13.96 | 13.98 | 17,754,936 | -0.15(-1.05%) |
Jun 02, 2006 | 14.08 | 14.20 | 14.03 | 14.13 | 18,829,684 | -0.01(-0.07%) |
Jun 01, 2006 | 14.15 | 14.18 | 14.05 | 14.14 | 15,494,205 | -0.04(-0.25%) |
May 31, 2006 | 14.06 | 14.19 | 14.02 | 14.17 | 22,677,212 | +0.12(+0.82%) |
May 30, 2006 | 14.23 | 14.26 | 14.04 | 14.05 | 25,870,074 | -0.26(-1.84%) |
May 26, 2006 | 14.32 | 14.41 | 14.23 | 14.32 | 19,166,182 | +0.04(+0.27%) |
May 25, 2006 | 14.22 | 14.28 | 14.11 | 14.28 | 21,944,556 | +0.11(+0.77%) |
May 24, 2006 | 14.01 | 14.22 | 13.98 | 14.17 | 31,901,900 | +0.14(+1.03%) |
May 23, 2006 | 14.07 | 14.09 | 14.01 | 14.03 | 21,319,408 | -0.01(-0.05%) |
May 22, 2006 | 14.02 | 14.07 | 13.96 | 14.03 | 24,412,842 | -0.02(-0.11%) |
May 19, 2006 | 14.08 | 14.08 | 13.93 | 14.05 | 24,879,530 | +0.03(+0.23%) |
May 18, 2006 | 14.03 | 14.14 | 13.96 | 14.02 | 23,887,120 | +0.00(+0.00%) |
May 17, 2006 | 14.08 | 14.15 | 13.90 | 14.02 | 30,857,290 | -0.09(-0.66%) |
May 16, 2006 | 14.21 | 14.23 | 14.05 | 14.11 | 26,379,330 | -0.03(-0.23%) |
May 15, 2006 | 13.90 | 14.16 | 13.86 | 14.14 | 28,932,128 | +0.24(+1.76%) |
May 12, 2006 | 13.93 | 13.96 | 13.87 | 13.90 | 22,942,560 | -0.06(-0.46%) |
May 11, 2006 | 14.01 | 14.03 | 13.93 | 13.96 | 26,362,862 | -0.06(-0.46%) |
May 10, 2006 | 14.05 | 14.08 | 13.99 | 14.03 | 23,151,668 | -0.03(-0.21%) |
May 09, 2006 | 13.90 | 14.05 | 13.90 | 14.05 | 21,640,372 | +0.10(+0.69%) |
May 08, 2006 | 13.79 | 14.08 | 13.78 | 13.96 | 42,502,724 | +0.21(+1.55%) |
May 05, 2006 | 13.60 | 13.80 | 13.53 | 13.75 | 29,452,256 | +0.20(+1.50%) |
May 04, 2006 | 13.50 | 13.56 | 13.45 | 13.54 | 20,665,050 | +0.05(+0.38%) |
May 03, 2006 | 13.57 | 13.59 | 13.46 | 13.49 | 22,236,314 | -0.10(-0.76%) |
May 02, 2006 | 13.55 | 13.61 | 13.51 | 13.59 | 16,392,159 | +0.09(+0.64%) |