Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.16 | 12.44 | 12.14 | 12.33 | 23,607,572 | +0.13(+1.09%) |
Jul 28, 2006 | 11.90 | 12.30 | 11.89 | 12.19 | 34,848,108 | +0.38(+3.25%) |
Jul 27, 2006 | 11.88 | 12.10 | 11.71 | 11.81 | 37,912,100 | +0.04(+0.33%) |
Jul 26, 2006 | 11.64 | 12.23 | 11.63 | 11.77 | 30,217,740 | -0.03(-0.27%) |
Jul 25, 2006 | 11.79 | 11.91 | 11.69 | 11.80 | 26,741,324 | -0.03(-0.26%) |
Jul 24, 2006 | 11.55 | 11.94 | 11.62 | 11.83 | 30,193,564 | +0.29(+2.51%) |
Jul 21, 2006 | 11.58 | 11.69 | 11.26 | 11.55 | 55,297,136 | -0.12(-1.01%) |
Jul 20, 2006 | 12.30 | 12.33 | 11.65 | 11.66 | 54,039,956 | -0.74(-5.93%) |
Jul 19, 2006 | 12.14 | 12.51 | 12.12 | 12.40 | 37,411,752 | +0.28(+2.32%) |
Jul 18, 2006 | 12.12 | 12.23 | 11.90 | 12.12 | 36,151,376 | +0.02(+0.19%) |
Jul 17, 2006 | 12.09 | 12.18 | 12.00 | 12.09 | 23,070,204 | +0.03(+0.26%) |
Jul 14, 2006 | 12.13 | 12.24 | 12.02 | 12.06 | 28,104,152 | -0.03(-0.26%) |
Jul 13, 2006 | 12.11 | 12.48 | 12.05 | 12.09 | 37,481,760 | -0.17(-1.40%) |
Jul 12, 2006 | 12.60 | 12.64 | 12.24 | 12.26 | 32,194,682 | -0.36(-2.85%) |
Jul 11, 2006 | 12.19 | 12.63 | 12.13 | 12.62 | 51,432,096 | +0.27(+2.22%) |
Jul 10, 2006 | 12.61 | 12.67 | 12.26 | 12.35 | 23,305,556 | -0.23(-1.80%) |
Jul 07, 2006 | 12.71 | 12.75 | 12.49 | 12.58 | 39,075,168 | -0.23(-1.83%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.66 | 12.81 | 20,227,208 | +0.13(+1.05%) |
Jul 05, 2006 | 12.79 | 12.92 | 12.61 | 12.68 | 19,198,192 | -0.25(-1.94%) |
Jul 03, 2006 | 12.80 | 12.94 | 12.79 | 12.93 | 8,875,054 | +0.20(+1.54%) |
Jun 30, 2006 | 13.02 | 13.05 | 12.73 | 12.73 | 27,554,424 | -0.21(-1.63%) |
Jun 29, 2006 | 12.58 | 12.96 | 12.52 | 12.95 | 40,569,816 | +0.38(+2.99%) |
Jun 28, 2006 | 12.52 | 12.57 | 12.32 | 12.57 | 26,785,286 | +0.10(+0.81%) |
Jun 27, 2006 | 12.70 | 12.76 | 12.44 | 12.47 | 26,343,172 | -0.22(-1.73%) |
Jun 26, 2006 | 12.65 | 12.77 | 12.59 | 12.69 | 17,360,784 | +0.07(+0.56%) |
Jun 23, 2006 | 12.87 | 12.87 | 12.53 | 12.62 | 37,320,264 | -0.33(-2.54%) |
Jun 22, 2006 | 13.02 | 13.09 | 12.86 | 12.95 | 22,307,584 | -0.16(-1.19%) |
Jun 21, 2006 | 12.88 | 13.20 | 12.87 | 13.10 | 25,750,960 | +0.23(+1.82%) |
Jun 20, 2006 | 12.86 | 13.08 | 12.80 | 12.87 | 31,644,868 | +0.11(+0.86%) |
Jun 19, 2006 | 12.84 | 12.91 | 12.70 | 12.76 | 24,209,384 | +0.01(+0.06%) |
Jun 16, 2006 | 13.10 | 13.17 | 12.73 | 12.75 | 39,260,636 | -0.41(-3.15%) |
Jun 15, 2006 | 12.91 | 13.18 | 12.91 | 13.16 | 33,897,260 | +0.30(+2.37%) |
Jun 14, 2006 | 12.77 | 12.91 | 12.70 | 12.86 | 30,425,362 | +0.23(+1.86%) |
Jun 13, 2006 | 12.68 | 12.88 | 12.59 | 12.62 | 33,309,596 | -0.07(-0.55%) |
Jun 12, 2006 | 12.89 | 13.09 | 12.67 | 12.70 | 20,489,910 | -0.19(-1.46%) |
Jun 09, 2006 | 13.03 | 13.15 | 12.75 | 12.88 | 23,291,744 | -0.11(-0.84%) |
Jun 08, 2006 | 12.89 | 13.05 | 12.71 | 12.99 | 49,468,284 | +0.19(+1.47%) |
Jun 07, 2006 | 12.97 | 13.09 | 12.78 | 12.80 | 24,631,770 | -0.11(-0.85%) |
Jun 06, 2006 | 13.05 | 13.10 | 12.79 | 12.91 | 38,200,760 | -0.08(-0.60%) |
Jun 05, 2006 | 13.28 | 13.30 | 12.97 | 12.99 | 22,106,646 | -0.34(-2.52%) |
Jun 02, 2006 | 13.40 | 13.52 | 13.18 | 13.33 | 23,327,648 | -0.09(-0.70%) |
Jun 01, 2006 | 13.23 | 13.46 | 13.18 | 13.42 | 28,516,774 | +0.20(+1.48%) |
May 31, 2006 | 13.18 | 13.31 | 13.06 | 13.23 | 38,056,196 | +0.16(+1.20%) |
May 30, 2006 | 13.32 | 13.40 | 13.07 | 13.07 | 29,973,014 | -0.16(-1.18%) |
May 26, 2006 | 13.14 | 13.34 | 13.11 | 13.23 | 17,621,758 | +0.14(+1.08%) |
May 25, 2006 | 13.22 | 13.26 | 12.98 | 13.09 | 36,150,164 | -0.05(-0.42%) |
May 24, 2006 | 12.79 | 13.20 | 12.78 | 13.14 | 44,134,132 | +0.42(+3.32%) |
May 23, 2006 | 13.31 | 13.34 | 12.69 | 12.72 | 46,380,256 | -0.48(-3.62%) |
May 22, 2006 | 13.10 | 13.34 | 13.00 | 13.20 | 32,238,104 | -0.10(-0.76%) |
May 19, 2006 | 13.11 | 13.45 | 13.09 | 13.30 | 32,205,982 | +0.17(+1.31%) |
May 18, 2006 | 13.35 | 13.45 | 13.13 | 13.13 | 32,941,780 | -0.12(-0.89%) |
May 17, 2006 | 13.57 | 13.85 | 13.18 | 13.24 | 73,490,744 | -0.72(-5.15%) |
May 16, 2006 | 13.92 | 14.04 | 13.63 | 13.96 | 41,915,200 | +0.08(+0.56%) |
May 15, 2006 | 14.08 | 14.29 | 13.73 | 13.88 | 32,762,708 | -0.27(-1.88%) |
May 12, 2006 | 14.13 | 14.38 | 14.10 | 14.15 | 28,312,938 | -0.02(-0.11%) |
May 11, 2006 | 14.18 | 14.39 | 14.08 | 14.17 | 35,961,808 | -0.06(-0.44%) |
May 10, 2006 | 14.49 | 14.53 | 14.19 | 14.23 | 25,906,234 | -0.33(-2.26%) |
May 09, 2006 | 14.77 | 14.78 | 14.43 | 14.56 | 27,929,238 | -0.23(-1.59%) |
May 08, 2006 | 14.87 | 15.02 | 14.79 | 14.79 | 23,611,560 | -0.11(-0.73%) |
May 05, 2006 | 14.61 | 14.95 | 14.60 | 14.90 | 44,106,208 | +0.39(+2.70%) |
May 04, 2006 | 14.20 | 14.61 | 14.17 | 14.51 | 38,677,256 | +0.38(+2.71%) |
May 03, 2006 | 13.83 | 14.16 | 13.83 | 14.13 | 29,402,004 | +0.29(+2.09%) |
May 02, 2006 | 13.83 | 13.96 | 13.77 | 13.84 | 19,989,096 | +0.05(+0.40%) |