Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.19 | 12.47 | 12.16 | 12.35 | 23,564,610 | +0.13(+1.09%) |
Jul 28, 2006 | 11.92 | 12.33 | 11.91 | 12.22 | 34,784,692 | +0.38(+3.25%) |
Jul 27, 2006 | 11.90 | 12.12 | 11.73 | 11.83 | 37,843,108 | +0.04(+0.33%) |
Jul 26, 2006 | 11.66 | 12.25 | 11.65 | 11.79 | 30,162,750 | -0.03(-0.26%) |
Jul 25, 2006 | 11.81 | 11.93 | 11.71 | 11.82 | 26,692,660 | -0.03(-0.26%) |
Jul 24, 2006 | 11.57 | 11.97 | 11.64 | 11.86 | 30,138,618 | +0.29(+2.51%) |
Jul 21, 2006 | 11.60 | 11.72 | 11.28 | 11.57 | 55,196,504 | -0.12(-1.01%) |
Jul 20, 2006 | 12.33 | 12.35 | 11.68 | 11.68 | 53,941,616 | -0.74(-5.93%) |
Jul 19, 2006 | 12.16 | 12.53 | 12.15 | 12.42 | 37,343,672 | +0.28(+2.32%) |
Jul 18, 2006 | 12.14 | 12.25 | 11.92 | 12.14 | 36,085,588 | +0.02(+0.19%) |
Jul 17, 2006 | 12.11 | 12.20 | 12.02 | 12.11 | 23,028,222 | +0.03(+0.26%) |
Jul 14, 2006 | 12.15 | 12.26 | 12.04 | 12.08 | 28,053,008 | -0.03(-0.26%) |
Jul 13, 2006 | 12.13 | 12.50 | 12.07 | 12.11 | 37,413,548 | -0.17(-1.40%) |
Jul 12, 2006 | 12.62 | 12.66 | 12.26 | 12.29 | 32,136,094 | -0.36(-2.85%) |
Jul 11, 2006 | 12.21 | 12.66 | 12.15 | 12.65 | 51,338,500 | +0.27(+2.22%) |
Jul 10, 2006 | 12.63 | 12.69 | 12.28 | 12.37 | 23,263,144 | -0.23(-1.80%) |
Jul 07, 2006 | 12.73 | 12.77 | 12.51 | 12.60 | 39,004,060 | -0.24(-1.83%) |
Jul 06, 2006 | 12.73 | 12.95 | 12.69 | 12.84 | 20,190,398 | +0.13(+1.05%) |
Jul 05, 2006 | 12.81 | 12.95 | 12.63 | 12.70 | 19,163,256 | -0.25(-1.94%) |
Jul 03, 2006 | 12.82 | 12.96 | 12.81 | 12.95 | 8,858,903 | +0.20(+1.54%) |
Jun 30, 2006 | 13.04 | 13.07 | 12.76 | 12.76 | 27,504,282 | -0.21(-1.63%) |
Jun 29, 2006 | 12.60 | 12.98 | 12.54 | 12.97 | 40,495,988 | +0.38(+2.99%) |
Jun 28, 2006 | 12.54 | 12.59 | 12.34 | 12.59 | 26,736,542 | +0.10(+0.82%) |
Jun 27, 2006 | 12.72 | 12.78 | 12.47 | 12.49 | 26,295,232 | -0.22(-1.73%) |
Jun 26, 2006 | 12.67 | 12.80 | 12.61 | 12.71 | 17,329,190 | +0.07(+0.56%) |
Jun 23, 2006 | 12.89 | 12.89 | 12.55 | 12.64 | 37,252,348 | -0.33(-2.54%) |
Jun 22, 2006 | 13.05 | 13.11 | 12.88 | 12.97 | 22,266,988 | -0.16(-1.19%) |
Jun 21, 2006 | 12.90 | 13.23 | 12.89 | 13.13 | 25,704,098 | +0.24(+1.82%) |
Jun 20, 2006 | 12.88 | 13.10 | 12.83 | 12.89 | 31,587,282 | +0.11(+0.86%) |
Jun 19, 2006 | 12.86 | 12.94 | 12.73 | 12.78 | 24,165,328 | +0.01(+0.06%) |
Jun 16, 2006 | 13.13 | 13.20 | 12.76 | 12.77 | 39,189,192 | -0.42(-3.15%) |
Jun 15, 2006 | 12.94 | 13.20 | 12.93 | 13.19 | 33,835,572 | +0.31(+2.37%) |
Jun 14, 2006 | 12.79 | 12.93 | 12.73 | 12.88 | 30,369,994 | +0.24(+1.86%) |
Jun 13, 2006 | 12.70 | 12.90 | 12.61 | 12.65 | 33,248,980 | -0.07(-0.55%) |
Jun 12, 2006 | 12.91 | 13.11 | 12.69 | 12.72 | 20,452,624 | -0.19(-1.46%) |
Jun 09, 2006 | 13.06 | 13.17 | 12.77 | 12.91 | 23,249,358 | -0.11(-0.84%) |
Jun 08, 2006 | 12.91 | 13.07 | 12.73 | 13.02 | 49,378,264 | +0.19(+1.47%) |
Jun 07, 2006 | 12.99 | 13.11 | 12.80 | 12.83 | 24,586,946 | -0.11(-0.85%) |
Jun 06, 2006 | 13.08 | 13.13 | 12.81 | 12.94 | 38,131,240 | -0.08(-0.60%) |
Jun 05, 2006 | 13.31 | 13.32 | 12.99 | 13.02 | 22,066,416 | -0.34(-2.52%) |
Jun 02, 2006 | 13.42 | 13.55 | 13.20 | 13.35 | 23,285,196 | -0.09(-0.70%) |
Jun 01, 2006 | 13.26 | 13.49 | 13.20 | 13.45 | 28,464,880 | +0.20(+1.48%) |
May 31, 2006 | 13.21 | 13.34 | 13.09 | 13.25 | 37,986,944 | +0.16(+1.20%) |
May 30, 2006 | 13.35 | 13.42 | 13.09 | 13.09 | 29,918,470 | -0.16(-1.18%) |
May 26, 2006 | 13.16 | 13.36 | 13.13 | 13.25 | 17,589,690 | +0.14(+1.08%) |
May 25, 2006 | 13.24 | 13.28 | 13.01 | 13.11 | 36,084,376 | -0.05(-0.42%) |
May 24, 2006 | 12.81 | 13.22 | 12.80 | 13.16 | 44,053,820 | +0.42(+3.32%) |
May 23, 2006 | 13.33 | 13.36 | 12.71 | 12.74 | 46,295,852 | -0.48(-3.62%) |
May 22, 2006 | 13.13 | 13.37 | 13.02 | 13.22 | 32,179,436 | -0.10(-0.76%) |
May 19, 2006 | 13.13 | 13.47 | 13.12 | 13.32 | 32,147,372 | +0.17(+1.31%) |
May 18, 2006 | 13.38 | 13.48 | 13.15 | 13.15 | 32,881,832 | -0.12(-0.89%) |
May 17, 2006 | 13.60 | 13.88 | 13.20 | 13.27 | 73,357,008 | -0.72(-5.15%) |
May 16, 2006 | 13.95 | 14.07 | 13.66 | 13.99 | 41,838,924 | +0.08(+0.56%) |
May 15, 2006 | 14.11 | 14.32 | 13.75 | 13.91 | 32,703,086 | -0.27(-1.88%) |
May 12, 2006 | 14.16 | 14.40 | 14.12 | 14.18 | 28,261,414 | -0.02(-0.11%) |
May 11, 2006 | 14.21 | 14.42 | 14.11 | 14.19 | 35,896,368 | -0.06(-0.44%) |
May 10, 2006 | 14.51 | 14.56 | 14.21 | 14.25 | 25,859,090 | -0.33(-2.26%) |
May 09, 2006 | 14.79 | 14.80 | 14.46 | 14.58 | 27,878,412 | -0.24(-1.59%) |
May 08, 2006 | 14.90 | 15.05 | 14.82 | 14.82 | 23,568,592 | -0.11(-0.73%) |
May 05, 2006 | 14.64 | 14.98 | 14.62 | 14.93 | 44,025,944 | +0.39(+2.70%) |
May 04, 2006 | 14.23 | 14.64 | 14.20 | 14.54 | 38,606,872 | +0.38(+2.71%) |
May 03, 2006 | 13.85 | 14.18 | 13.85 | 14.15 | 29,348,498 | +0.29(+2.09%) |
May 02, 2006 | 13.85 | 13.99 | 13.79 | 13.86 | 19,952,718 | +0.05(+0.40%) |