Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.50 | 13.50 | 13.16 | 13.38 | 9,022,986 | -0.16(-1.16%) |
Jul 28, 2006 | 13.28 | 13.65 | 13.19 | 13.54 | 12,554,232 | +0.27(+2.00%) |
Jul 27, 2006 | 13.47 | 13.56 | 13.20 | 13.28 | 26,319,406 | +0.50(+3.89%) |
Jul 26, 2006 | 13.23 | 13.23 | 12.72 | 12.78 | 18,286,022 | -0.43(-3.26%) |
Jul 25, 2006 | 13.24 | 13.26 | 12.91 | 13.21 | 16,111,139 | +0.10(+0.74%) |
Jul 24, 2006 | 12.73 | 13.15 | 12.73 | 13.11 | 12,266,600 | +0.56(+4.47%) |
Jul 21, 2006 | 12.73 | 12.75 | 12.42 | 12.55 | 9,908,070 | -0.27(-2.10%) |
Jul 20, 2006 | 13.20 | 13.34 | 12.82 | 12.82 | 9,920,634 | -0.38(-2.86%) |
Jul 19, 2006 | 12.34 | 13.20 | 12.34 | 13.20 | 16,053,132 | +0.85(+6.91%) |
Jul 18, 2006 | 11.85 | 12.40 | 11.85 | 12.34 | 10,820,954 | +0.51(+4.27%) |
Jul 17, 2006 | 11.63 | 11.91 | 11.61 | 11.84 | 6,477,603 | +0.13(+1.15%) |
Jul 14, 2006 | 11.97 | 12.09 | 11.66 | 11.71 | 11,938,335 | -0.27(-2.22%) |
Jul 13, 2006 | 12.34 | 12.35 | 11.97 | 11.97 | 14,425,177 | -0.46(-3.67%) |
Jul 12, 2006 | 12.79 | 12.84 | 12.35 | 12.43 | 8,862,597 | -0.31(-2.41%) |
Jul 11, 2006 | 12.69 | 12.75 | 12.36 | 12.73 | 10,043,599 | +0.03(+0.21%) |
Jul 10, 2006 | 13.10 | 13.15 | 12.67 | 12.71 | 10,255,314 | -0.31(-2.39%) |
Jul 07, 2006 | 13.32 | 13.32 | 12.98 | 13.02 | 8,186,554 | -0.30(-2.25%) |
Jul 06, 2006 | 13.22 | 13.41 | 13.14 | 13.32 | 10,737,284 | +0.62(+4.86%) |
Jul 05, 2006 | 13.05 | 13.09 | 12.64 | 12.70 | 15,732,887 | -0.52(-3.91%) |
Jul 03, 2006 | 12.82 | 13.38 | 12.82 | 13.22 | 11,668,079 | +0.77(+6.22%) |
Jun 30, 2006 | 12.66 | 12.75 | 12.36 | 12.44 | 13,275,718 | -0.03(-0.27%) |
Jun 29, 2006 | 11.88 | 12.62 | 11.82 | 12.48 | 18,774,944 | +0.70(+5.97%) |
Jun 28, 2006 | 11.88 | 11.97 | 11.53 | 11.77 | 14,816,795 | +0.07(+0.64%) |
Jun 27, 2006 | 11.89 | 12.14 | 11.65 | 11.70 | 11,254,808 | -0.37(-3.07%) |
Jun 26, 2006 | 12.20 | 12.32 | 12.03 | 12.07 | 5,977,722 | -0.20(-1.62%) |
Jun 23, 2006 | 11.88 | 12.41 | 11.82 | 12.27 | 10,515,679 | +0.18(+1.49%) |
Jun 22, 2006 | 11.93 | 12.09 | 11.84 | 12.09 | 13,821,310 | +0.11(+0.94%) |
Jun 21, 2006 | 11.29 | 12.04 | 11.24 | 11.97 | 17,652,484 | +0.58(+5.09%) |
Jun 20, 2006 | 11.07 | 11.39 | 10.92 | 11.39 | 18,857,544 | +0.44(+4.03%) |
Jun 19, 2006 | 11.41 | 11.50 | 10.91 | 10.95 | 13,107,041 | -0.36(-3.21%) |
Jun 16, 2006 | 11.13 | 11.50 | 11.02 | 11.32 | 16,751,896 | -0.07(-0.62%) |
Jun 15, 2006 | 10.65 | 11.47 | 10.65 | 11.39 | 33,675,676 | +0.99(+9.50%) |
Jun 14, 2006 | 10.37 | 10.86 | 10.06 | 10.40 | 23,442,282 | -0.14(-1.31%) |
Jun 13, 2006 | 10.74 | 11.03 | 10.37 | 10.54 | 30,533,910 | -0.30(-2.73%) |
Jun 12, 2006 | 11.47 | 11.47 | 10.73 | 10.83 | 23,384,810 | -0.49(-4.30%) |
Jun 09, 2006 | 12.12 | 12.14 | 11.32 | 11.32 | 15,904,237 | -0.56(-4.75%) |
Jun 08, 2006 | 11.60 | 11.91 | 11.22 | 11.88 | 22,664,392 | +0.09(+0.79%) |
Jun 07, 2006 | 12.21 | 12.27 | 11.79 | 11.79 | 14,886,030 | -0.34(-2.78%) |
Jun 06, 2006 | 12.12 | 12.21 | 11.83 | 12.13 | 18,382,524 | -0.18(-1.46%) |
Jun 05, 2006 | 12.99 | 13.02 | 12.23 | 12.31 | 12,804,707 | -0.63(-4.86%) |
Jun 02, 2006 | 13.02 | 13.08 | 12.73 | 12.94 | 18,036,082 | +0.28(+2.25%) |
Jun 01, 2006 | 12.25 | 12.66 | 12.13 | 12.65 | 13,409,643 | +0.43(+3.55%) |
May 31, 2006 | 12.39 | 12.46 | 11.75 | 12.22 | 20,571,842 | +0.07(+0.58%) |
May 30, 2006 | 12.84 | 12.84 | 12.10 | 12.15 | 15,176,602 | -0.91(-6.99%) |
May 26, 2006 | 13.00 | 13.28 | 12.79 | 13.06 | 13,435,840 | +0.25(+1.99%) |
May 25, 2006 | 12.59 | 12.81 | 12.39 | 12.81 | 13,062,132 | +0.52(+4.20%) |
May 24, 2006 | 12.43 | 12.66 | 11.97 | 12.29 | 22,708,500 | -0.09(-0.76%) |
May 23, 2006 | 13.05 | 13.21 | 12.35 | 12.38 | 18,058,536 | -0.34(-2.68%) |
May 22, 2006 | 13.18 | 13.22 | 12.55 | 12.72 | 24,060,852 | -0.83(-6.15%) |
May 19, 2006 | 13.71 | 13.76 | 13.07 | 13.56 | 12,197,097 | +0.03(+0.22%) |
May 18, 2006 | 13.65 | 13.83 | 13.39 | 13.53 | 11,842,636 | -0.09(-0.66%) |
May 17, 2006 | 14.18 | 14.18 | 13.49 | 13.62 | 12,945,315 | -0.49(-3.50%) |
May 16, 2006 | 14.08 | 14.29 | 13.91 | 14.11 | 9,263,838 | +0.32(+2.30%) |
May 15, 2006 | 13.97 | 14.04 | 13.68 | 13.79 | 14,168,286 | -0.40(-2.85%) |
May 12, 2006 | 14.51 | 14.53 | 13.98 | 14.20 | 13,708,770 | -0.50(-3.41%) |
May 11, 2006 | 15.26 | 15.33 | 14.60 | 14.70 | 13,237,224 | -0.59(-3.87%) |
May 10, 2006 | 15.41 | 15.43 | 15.16 | 15.29 | 7,211,118 | -0.07(-0.49%) |
May 09, 2006 | 15.23 | 15.37 | 15.00 | 15.36 | 11,966,404 | +0.27(+1.78%) |
May 08, 2006 | 14.74 | 15.10 | 14.66 | 15.09 | 9,895,773 | +0.45(+3.07%) |
May 05, 2006 | 14.78 | 15.00 | 14.63 | 14.65 | 11,309,608 | -0.09(-0.58%) |
May 04, 2006 | 14.65 | 14.84 | 14.63 | 14.73 | 12,504,244 | +0.10(+0.72%) |
May 03, 2006 | 14.63 | 14.65 | 14.04 | 14.63 | 21,317,922 | +0.33(+2.30%) |
May 02, 2006 | 14.40 | 14.44 | 13.94 | 14.30 | 16,692,017 | +0.29(+2.06%) |