Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.18 | 12.47 | 12.16 | 12.35 | 23,569,196 | +0.13(+1.09%) |
Jul 28, 2006 | 11.92 | 12.32 | 11.91 | 12.21 | 34,791,460 | +0.38(+3.25%) |
Jul 27, 2006 | 11.90 | 12.12 | 11.73 | 11.83 | 37,850,472 | +0.04(+0.33%) |
Jul 26, 2006 | 11.66 | 12.25 | 11.65 | 11.79 | 30,168,620 | -0.03(-0.26%) |
Jul 25, 2006 | 11.81 | 11.93 | 11.71 | 11.82 | 26,697,854 | -0.03(-0.26%) |
Jul 24, 2006 | 11.56 | 11.96 | 11.63 | 11.85 | 30,144,484 | +0.29(+2.51%) |
Jul 21, 2006 | 11.60 | 11.71 | 11.27 | 11.56 | 55,207,248 | -0.12(-1.01%) |
Jul 20, 2006 | 12.32 | 12.35 | 11.67 | 11.68 | 53,952,112 | -0.74(-5.93%) |
Jul 19, 2006 | 12.16 | 12.53 | 12.14 | 12.42 | 37,350,940 | +0.28(+2.32%) |
Jul 18, 2006 | 12.14 | 12.25 | 11.92 | 12.14 | 36,092,608 | +0.02(+0.19%) |
Jul 17, 2006 | 12.11 | 12.20 | 12.02 | 12.11 | 23,032,702 | +0.03(+0.26%) |
Jul 14, 2006 | 12.15 | 12.26 | 12.04 | 12.08 | 28,058,466 | -0.03(-0.26%) |
Jul 13, 2006 | 12.13 | 12.50 | 12.07 | 12.11 | 37,420,832 | -0.17(-1.40%) |
Jul 12, 2006 | 12.62 | 12.66 | 12.26 | 12.28 | 32,142,348 | -0.36(-2.85%) |
Jul 11, 2006 | 12.21 | 12.65 | 12.15 | 12.65 | 51,348,492 | +0.27(+2.22%) |
Jul 10, 2006 | 12.63 | 12.69 | 12.28 | 12.37 | 23,267,672 | -0.23(-1.80%) |
Jul 07, 2006 | 12.73 | 12.77 | 12.51 | 12.60 | 39,011,648 | -0.23(-1.83%) |
Jul 06, 2006 | 12.73 | 12.95 | 12.68 | 12.83 | 20,194,328 | +0.13(+1.05%) |
Jul 05, 2006 | 12.81 | 12.94 | 12.63 | 12.70 | 19,166,984 | -0.25(-1.94%) |
Jul 03, 2006 | 12.82 | 12.96 | 12.81 | 12.95 | 8,860,627 | +0.20(+1.54%) |
Jun 30, 2006 | 13.04 | 13.07 | 12.75 | 12.75 | 27,509,634 | -0.21(-1.63%) |
Jun 29, 2006 | 12.60 | 12.98 | 12.54 | 12.97 | 40,503,868 | +0.38(+2.99%) |
Jun 28, 2006 | 12.54 | 12.59 | 12.34 | 12.59 | 26,741,746 | +0.10(+0.82%) |
Jun 27, 2006 | 12.72 | 12.78 | 12.47 | 12.49 | 26,300,350 | -0.22(-1.73%) |
Jun 26, 2006 | 12.67 | 12.79 | 12.61 | 12.71 | 17,332,562 | +0.07(+0.56%) |
Jun 23, 2006 | 12.89 | 12.89 | 12.55 | 12.64 | 37,259,596 | -0.33(-2.54%) |
Jun 22, 2006 | 13.04 | 13.11 | 12.88 | 12.97 | 22,271,322 | -0.16(-1.19%) |
Jun 21, 2006 | 12.90 | 13.22 | 12.89 | 13.12 | 25,709,100 | +0.24(+1.82%) |
Jun 20, 2006 | 12.88 | 13.10 | 12.83 | 12.89 | 31,593,428 | +0.11(+0.86%) |
Jun 19, 2006 | 12.86 | 12.94 | 12.72 | 12.78 | 24,170,030 | +0.01(+0.06%) |
Jun 16, 2006 | 13.12 | 13.19 | 12.75 | 12.77 | 39,196,816 | -0.42(-3.15%) |
Jun 15, 2006 | 12.94 | 13.20 | 12.93 | 13.19 | 33,842,160 | +0.31(+2.37%) |
Jun 14, 2006 | 12.79 | 12.93 | 12.72 | 12.88 | 30,375,904 | +0.23(+1.86%) |
Jun 13, 2006 | 12.70 | 12.90 | 12.61 | 12.65 | 33,255,450 | -0.07(-0.55%) |
Jun 12, 2006 | 12.91 | 13.11 | 12.69 | 12.72 | 20,456,604 | -0.19(-1.46%) |
Jun 09, 2006 | 13.05 | 13.17 | 12.77 | 12.90 | 23,253,882 | -0.11(-0.84%) |
Jun 08, 2006 | 12.91 | 13.07 | 12.73 | 13.01 | 49,387,872 | +0.19(+1.47%) |
Jun 07, 2006 | 12.99 | 13.11 | 12.80 | 12.83 | 24,591,730 | -0.11(-0.85%) |
Jun 06, 2006 | 13.08 | 13.12 | 12.81 | 12.94 | 38,138,664 | -0.08(-0.60%) |
Jun 05, 2006 | 13.30 | 13.32 | 12.99 | 13.01 | 22,070,710 | -0.34(-2.52%) |
Jun 02, 2006 | 13.42 | 13.55 | 13.20 | 13.35 | 23,289,728 | -0.09(-0.70%) |
Jun 01, 2006 | 13.26 | 13.48 | 13.20 | 13.44 | 28,470,420 | +0.20(+1.48%) |
May 31, 2006 | 13.21 | 13.33 | 13.08 | 13.25 | 37,994,336 | +0.16(+1.20%) |
May 30, 2006 | 13.34 | 13.42 | 13.09 | 13.09 | 29,924,292 | -0.16(-1.18%) |
May 26, 2006 | 13.16 | 13.36 | 13.13 | 13.25 | 17,593,112 | +0.14(+1.08%) |
May 25, 2006 | 13.24 | 13.28 | 13.01 | 13.11 | 36,091,400 | -0.05(-0.42%) |
May 24, 2006 | 12.81 | 13.22 | 12.80 | 13.16 | 44,062,392 | +0.42(+3.32%) |
May 23, 2006 | 13.33 | 13.36 | 12.71 | 12.74 | 46,304,864 | -0.48(-3.62%) |
May 22, 2006 | 13.12 | 13.37 | 13.02 | 13.22 | 32,185,698 | -0.10(-0.76%) |
May 19, 2006 | 13.13 | 13.47 | 13.12 | 13.32 | 32,153,628 | +0.17(+1.31%) |
May 18, 2006 | 13.37 | 13.48 | 13.15 | 13.15 | 32,888,232 | -0.12(-0.89%) |
May 17, 2006 | 13.59 | 13.88 | 13.20 | 13.26 | 73,371,280 | -0.72(-5.15%) |
May 16, 2006 | 13.95 | 14.06 | 13.66 | 13.98 | 41,847,068 | +0.08(+0.56%) |
May 15, 2006 | 14.10 | 14.31 | 13.75 | 13.91 | 32,709,452 | -0.27(-1.88%) |
May 12, 2006 | 14.16 | 14.40 | 14.12 | 14.17 | 28,266,914 | -0.02(-0.11%) |
May 11, 2006 | 14.20 | 14.42 | 14.10 | 14.19 | 35,903,352 | -0.06(-0.44%) |
May 10, 2006 | 14.51 | 14.56 | 14.21 | 14.25 | 25,864,122 | -0.33(-2.26%) |
May 09, 2006 | 14.79 | 14.80 | 14.46 | 14.58 | 27,883,836 | -0.24(-1.59%) |
May 08, 2006 | 14.89 | 15.04 | 14.82 | 14.82 | 23,573,178 | -0.11(-0.73%) |
May 05, 2006 | 14.64 | 14.97 | 14.62 | 14.93 | 44,034,512 | +0.39(+2.70%) |
May 04, 2006 | 14.23 | 14.64 | 14.20 | 14.53 | 38,614,384 | +0.38(+2.71%) |
May 03, 2006 | 13.85 | 14.18 | 13.85 | 14.15 | 29,354,210 | +0.29(+2.09%) |
May 02, 2006 | 13.85 | 13.98 | 13.79 | 13.86 | 19,956,602 | +0.05(+0.40%) |