Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.29 | 12.39 | 12.27 | 12.36 | 16,168,345 | -0.01(-0.10%) |
Jul 28, 2006 | 12.08 | 12.40 | 12.08 | 12.37 | 20,849,178 | +0.40(+3.34%) |
Jul 27, 2006 | 12.14 | 12.17 | 11.95 | 11.97 | 14,328,505 | -0.13(-1.11%) |
Jul 26, 2006 | 12.04 | 12.14 | 12.02 | 12.10 | 14,038,697 | +0.03(+0.23%) |
Jul 25, 2006 | 12.04 | 12.11 | 11.99 | 12.08 | 13,379,165 | -0.03(-0.24%) |
Jul 24, 2006 | 12.17 | 12.21 | 12.07 | 12.10 | 14,220,778 | -0.05(-0.45%) |
Jul 21, 2006 | 12.09 | 12.24 | 12.04 | 12.16 | 26,924,896 | +0.07(+0.57%) |
Jul 20, 2006 | 12.12 | 12.30 | 12.09 | 12.09 | 22,733,222 | -0.01(-0.06%) |
Jul 19, 2006 | 11.75 | 12.11 | 11.72 | 12.10 | 34,111,544 | +0.44(+3.78%) |
Jul 18, 2006 | 11.62 | 11.76 | 11.59 | 11.66 | 16,516,992 | -0.05(-0.44%) |
Jul 17, 2006 | 11.58 | 11.78 | 11.57 | 11.71 | 13,863,934 | +0.13(+1.15%) |
Jul 14, 2006 | 11.61 | 11.64 | 11.53 | 11.58 | 11,649,100 | -0.04(-0.32%) |
Jul 13, 2006 | 11.58 | 11.70 | 11.58 | 11.61 | 18,388,740 | -0.02(-0.13%) |
Jul 12, 2006 | 11.76 | 11.81 | 11.62 | 11.63 | 15,318,535 | -0.13(-1.12%) |
Jul 11, 2006 | 11.65 | 11.76 | 11.58 | 11.76 | 10,263,878 | +0.09(+0.76%) |
Jul 10, 2006 | 11.67 | 11.70 | 11.64 | 11.67 | 7,134,247 | +0.04(+0.32%) |
Jul 07, 2006 | 11.54 | 11.70 | 11.49 | 11.63 | 14,399,639 | +0.10(+0.90%) |
Jul 06, 2006 | 11.43 | 11.53 | 11.43 | 11.53 | 8,809,277 | +0.11(+0.93%) |
Jul 05, 2006 | 11.49 | 11.50 | 11.39 | 11.42 | 10,210,015 | -0.10(-0.83%) |
Jul 03, 2006 | 11.46 | 11.53 | 11.43 | 11.52 | 4,337,456 | +0.06(+0.54%) |
Jun 30, 2006 | 11.52 | 11.60 | 11.45 | 11.46 | 11,664,615 | -0.05(-0.47%) |
Jun 29, 2006 | 11.32 | 11.58 | 11.15 | 11.51 | 14,425,693 | +0.20(+1.74%) |
Jun 28, 2006 | 11.26 | 11.36 | 11.23 | 11.32 | 17,471,894 | +0.19(+1.70%) |
Jun 27, 2006 | 11.24 | 11.24 | 11.13 | 11.13 | 12,036,389 | -0.12(-1.08%) |
Jun 26, 2006 | 11.20 | 11.27 | 11.15 | 11.25 | 10,393,267 | +0.06(+0.52%) |
Jun 23, 2006 | 11.26 | 11.26 | 11.14 | 11.19 | 15,163,678 | -0.15(-1.36%) |
Jun 22, 2006 | 11.32 | 11.37 | 11.28 | 11.34 | 9,205,055 | -0.04(-0.35%) |
Jun 21, 2006 | 11.36 | 11.48 | 11.35 | 11.38 | 11,606,654 | +0.03(+0.24%) |
Jun 20, 2006 | 11.30 | 11.43 | 11.30 | 11.36 | 11,560,109 | +0.00(+0.03%) |
Jun 19, 2006 | 11.42 | 11.46 | 11.31 | 11.35 | 10,610,769 | -0.03(-0.28%) |
Jun 16, 2006 | 11.37 | 11.43 | 11.31 | 11.38 | 17,507,314 | -0.05(-0.40%) |
Jun 15, 2006 | 11.37 | 11.46 | 11.27 | 11.43 | 19,833,974 | +0.07(+0.59%) |
Jun 14, 2006 | 11.45 | 11.47 | 11.16 | 11.36 | 22,708,046 | -0.09(-0.80%) |
Jun 13, 2006 | 11.77 | 11.77 | 11.40 | 11.46 | 27,157,328 | -0.37(-3.09%) |
Jun 12, 2006 | 11.81 | 11.91 | 11.72 | 11.82 | 13,152,588 | +0.02(+0.13%) |
Jun 09, 2006 | 11.87 | 11.90 | 11.73 | 11.81 | 14,035,769 | -0.03(-0.22%) |
Jun 08, 2006 | 11.58 | 11.84 | 11.53 | 11.83 | 23,549,660 | +0.18(+1.52%) |
Jun 07, 2006 | 11.56 | 11.79 | 11.56 | 11.65 | 18,912,150 | +0.10(+0.86%) |
Jun 06, 2006 | 11.52 | 11.57 | 11.39 | 11.55 | 14,888,799 | +0.05(+0.46%) |
Jun 05, 2006 | 11.60 | 11.66 | 11.49 | 11.50 | 10,562,760 | -0.14(-1.17%) |
Jun 02, 2006 | 11.60 | 11.67 | 11.56 | 11.64 | 16,145,219 | +0.08(+0.71%) |
Jun 01, 2006 | 11.36 | 11.56 | 11.34 | 11.56 | 16,203,473 | +0.22(+1.94%) |
May 31, 2006 | 11.37 | 11.40 | 11.24 | 11.34 | 21,668,836 | +0.02(+0.18%) |
May 30, 2006 | 11.41 | 11.44 | 11.30 | 11.32 | 12,074,152 | -0.17(-1.49%) |
May 26, 2006 | 11.52 | 11.53 | 11.42 | 11.49 | 10,472,305 | +0.03(+0.24%) |
May 25, 2006 | 11.53 | 11.53 | 11.36 | 11.46 | 10,575,641 | +0.02(+0.13%) |
May 24, 2006 | 11.39 | 11.54 | 11.37 | 11.44 | 20,297,666 | +0.02(+0.16%) |
May 23, 2006 | 11.45 | 11.56 | 11.40 | 11.43 | 14,434,475 | +0.04(+0.38%) |
May 22, 2006 | 11.28 | 11.49 | 11.27 | 11.38 | 16,197,325 | +0.10(+0.88%) |
May 19, 2006 | 11.22 | 11.35 | 11.22 | 11.28 | 17,459,600 | +0.07(+0.59%) |
May 18, 2006 | 11.31 | 11.36 | 11.22 | 11.22 | 14,945,883 | -0.14(-1.20%) |
May 17, 2006 | 11.54 | 11.60 | 11.30 | 11.35 | 14,891,434 | -0.25(-2.13%) |
May 16, 2006 | 11.57 | 11.64 | 11.52 | 11.60 | 8,694,818 | +0.04(+0.38%) |
May 15, 2006 | 11.48 | 11.61 | 11.46 | 11.56 | 13,738,351 | +0.09(+0.74%) |
May 12, 2006 | 11.53 | 11.59 | 11.46 | 11.47 | 11,389,151 | -0.05(-0.47%) |
May 11, 2006 | 11.58 | 11.60 | 11.45 | 11.53 | 11,379,491 | -0.08(-0.69%) |
May 10, 2006 | 11.68 | 11.72 | 11.55 | 11.61 | 10,471,720 | -0.06(-0.51%) |
May 09, 2006 | 11.66 | 11.72 | 11.65 | 11.67 | 8,079,781 | -0.02(-0.13%) |
May 08, 2006 | 11.74 | 11.83 | 11.65 | 11.68 | 9,409,677 | -0.08(-0.70%) |
May 05, 2006 | 11.70 | 11.78 | 11.68 | 11.76 | 10,671,072 | +0.12(+1.01%) |
May 04, 2006 | 11.55 | 11.66 | 11.55 | 11.65 | 11,449,455 | +0.14(+1.23%) |
May 03, 2006 | 11.51 | 11.54 | 11.44 | 11.50 | 9,363,717 | -0.09(-0.80%) |
May 02, 2006 | 11.63 | 11.67 | 11.56 | 11.60 | 14,145,545 | -0.02(-0.16%) |