Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.44 | 14.55 | 14.14 | 14.19 | 95,197,288 | -0.07(-0.46%) |
Jul 28, 2006 | 14.03 | 14.36 | 14.01 | 14.25 | 86,028,536 | +0.25(+1.79%) |
Jul 27, 2006 | 13.76 | 14.01 | 13.72 | 14.00 | 65,836,660 | +0.29(+2.15%) |
Jul 26, 2006 | 13.59 | 13.79 | 13.58 | 13.71 | 52,095,352 | +0.08(+0.60%) |
Jul 25, 2006 | 13.48 | 13.72 | 13.48 | 13.62 | 54,566,576 | +0.09(+0.69%) |
Jul 24, 2006 | 13.11 | 13.61 | 13.00 | 13.53 | 86,875,112 | +0.52(+4.03%) |
Jul 21, 2006 | 12.99 | 13.12 | 12.93 | 13.01 | 68,016,040 | +0.07(+0.51%) |
Jul 20, 2006 | 12.90 | 13.02 | 12.83 | 12.94 | 61,347,644 | +0.22(+1.76%) |
Jul 19, 2006 | 12.39 | 12.77 | 12.36 | 12.72 | 61,588,188 | +0.39(+3.19%) |
Jul 18, 2006 | 12.31 | 12.42 | 12.19 | 12.33 | 49,053,272 | +0.09(+0.76%) |
Jul 17, 2006 | 12.23 | 12.37 | 12.16 | 12.23 | 43,220,828 | -0.01(-0.04%) |
Jul 14, 2006 | 12.48 | 12.48 | 12.10 | 12.24 | 52,001,552 | -0.25(-1.97%) |
Jul 13, 2006 | 12.64 | 12.65 | 12.40 | 12.48 | 46,821,496 | -0.17(-1.34%) |
Jul 12, 2006 | 12.78 | 12.82 | 12.62 | 12.65 | 30,858,306 | -0.17(-1.32%) |
Jul 11, 2006 | 12.97 | 13.01 | 12.67 | 12.82 | 50,482,436 | -0.21(-1.59%) |
Jul 10, 2006 | 13.02 | 13.08 | 12.97 | 13.03 | 26,044,654 | +0.10(+0.80%) |
Jul 07, 2006 | 12.99 | 13.05 | 12.88 | 12.93 | 32,008,270 | +0.00(+0.00%) |
Jul 06, 2006 | 12.97 | 13.06 | 12.88 | 12.93 | 37,017,216 | +0.00(+0.00%) |
Jul 05, 2006 | 12.84 | 12.93 | 12.79 | 12.93 | 55,027,512 | +0.05(+0.42%) |
Jul 03, 2006 | 12.85 | 12.95 | 12.77 | 12.87 | 28,907,198 | +0.06(+0.47%) |
Jun 30, 2006 | 12.72 | 12.99 | 12.71 | 12.81 | 57,554,612 | +0.13(+0.99%) |
Jun 29, 2006 | 12.55 | 12.72 | 12.49 | 12.69 | 47,686,944 | +0.19(+1.48%) |
Jun 28, 2006 | 12.52 | 12.56 | 12.46 | 12.50 | 36,235,124 | +0.05(+0.44%) |
Jun 27, 2006 | 12.57 | 12.61 | 12.40 | 12.45 | 39,414,424 | -0.11(-0.91%) |
Jun 26, 2006 | 12.80 | 12.80 | 12.52 | 12.56 | 57,247,932 | +0.20(+1.63%) |
Jun 23, 2006 | 12.39 | 12.45 | 12.29 | 12.36 | 40,764,080 | -0.01(-0.04%) |
Jun 22, 2006 | 12.42 | 12.55 | 12.35 | 12.36 | 42,684,228 | -0.02(-0.18%) |
Jun 21, 2006 | 12.54 | 12.67 | 12.36 | 12.39 | 72,053,280 | -0.14(-1.13%) |
Jun 20, 2006 | 12.65 | 12.66 | 12.47 | 12.53 | 87,367,200 | -0.06(-0.48%) |
Jun 19, 2006 | 12.83 | 12.88 | 12.49 | 12.59 | 50,950,704 | -0.20(-1.58%) |
Jun 16, 2006 | 12.77 | 12.91 | 12.69 | 12.79 | 56,754,384 | -0.05(-0.43%) |
Jun 15, 2006 | 12.74 | 12.90 | 12.64 | 12.84 | 49,232,992 | +0.23(+1.82%) |
Jun 14, 2006 | 12.56 | 12.66 | 12.54 | 12.61 | 53,251,180 | +0.04(+0.30%) |
Jun 13, 2006 | 12.66 | 12.83 | 12.57 | 12.58 | 56,685,684 | -0.14(-1.07%) |
Jun 12, 2006 | 12.85 | 12.91 | 12.67 | 12.71 | 36,778,688 | -0.13(-1.02%) |
Jun 09, 2006 | 12.91 | 12.97 | 12.81 | 12.84 | 55,811,620 | -0.18(-1.38%) |
Jun 08, 2006 | 12.94 | 13.04 | 12.73 | 13.02 | 63,368,552 | -0.03(-0.21%) |
Jun 07, 2006 | 13.11 | 13.20 | 13.04 | 13.05 | 49,253,696 | +0.04(+0.29%) |
Jun 06, 2006 | 13.12 | 13.27 | 12.91 | 13.01 | 48,600,760 | -0.05(-0.42%) |
Jun 05, 2006 | 13.26 | 13.32 | 13.02 | 13.07 | 46,926,472 | -0.14(-1.03%) |
Jun 02, 2006 | 13.10 | 13.21 | 13.03 | 13.20 | 39,559,520 | +0.16(+1.21%) |
Jun 01, 2006 | 13.01 | 13.18 | 12.95 | 13.05 | 45,881,664 | +0.13(+1.01%) |
May 31, 2006 | 12.91 | 12.99 | 12.84 | 12.91 | 43,742,772 | +0.04(+0.34%) |
May 30, 2006 | 13.05 | 13.10 | 12.85 | 12.87 | 44,383,432 | -0.23(-1.75%) |
May 26, 2006 | 13.12 | 13.15 | 12.97 | 13.10 | 42,184,084 | +0.08(+0.63%) |
May 25, 2006 | 13.02 | 13.05 | 12.88 | 13.02 | 43,776,668 | +0.01(+0.04%) |
May 24, 2006 | 13.09 | 13.10 | 12.90 | 13.01 | 46,059,740 | -0.08(-0.63%) |
May 23, 2006 | 12.95 | 13.17 | 12.95 | 13.09 | 54,068,996 | +0.15(+1.14%) |
May 22, 2006 | 12.98 | 13.18 | 12.94 | 12.95 | 51,979,020 | -0.05(-0.42%) |
May 19, 2006 | 13.10 | 13.15 | 12.88 | 13.00 | 63,388,888 | -0.04(-0.29%) |
May 18, 2006 | 13.21 | 13.29 | 13.02 | 13.04 | 58,609,860 | -0.21(-1.57%) |
May 17, 2006 | 13.49 | 13.62 | 13.18 | 13.25 | 56,501,748 | -0.34(-2.53%) |
May 16, 2006 | 13.48 | 13.65 | 13.43 | 13.59 | 41,435,700 | +0.01(+0.04%) |
May 15, 2006 | 13.38 | 13.61 | 13.38 | 13.59 | 45,519,656 | +0.21(+1.59%) |
May 12, 2006 | 13.48 | 13.57 | 13.33 | 13.37 | 51,835,572 | -0.17(-1.25%) |
May 11, 2006 | 13.79 | 13.86 | 13.48 | 13.54 | 53,187,608 | -0.13(-0.92%) |
May 10, 2006 | 13.79 | 13.81 | 13.58 | 13.67 | 49,307,376 | -0.26(-1.84%) |
May 09, 2006 | 13.92 | 14.04 | 13.88 | 13.92 | 30,394,070 | -0.02(-0.12%) |
May 08, 2006 | 13.86 | 14.03 | 13.85 | 13.94 | 37,861,232 | +0.07(+0.51%) |
May 05, 2006 | 13.83 | 13.96 | 13.79 | 13.87 | 36,832,548 | +0.10(+0.75%) |
May 04, 2006 | 13.81 | 13.89 | 13.74 | 13.77 | 48,745,492 | +0.03(+0.20%) |
May 03, 2006 | 13.79 | 13.97 | 13.71 | 13.74 | 45,799,408 | -0.01(-0.04%) |
May 02, 2006 | 13.67 | 13.86 | 13.65 | 13.74 | 42,220,360 | +0.03(+0.24%) |