Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.02 | 13.23 | 12.91 | 13.13 | 12,164,949 | +0.08(+0.59%) |
Jul 28, 2006 | 12.92 | 13.21 | 12.91 | 13.06 | 14,525,936 | +0.17(+1.34%) |
Jul 27, 2006 | 13.10 | 13.23 | 12.83 | 12.88 | 13,959,806 | -0.17(-1.29%) |
Jul 26, 2006 | 13.41 | 13.46 | 12.97 | 13.05 | 30,554,994 | -0.53(-3.90%) |
Jul 25, 2006 | 13.24 | 13.62 | 13.23 | 13.58 | 20,810,616 | +0.26(+1.99%) |
Jul 24, 2006 | 13.00 | 13.33 | 12.97 | 13.32 | 17,860,448 | +0.35(+2.72%) |
Jul 21, 2006 | 12.71 | 13.08 | 12.68 | 12.96 | 21,718,386 | +0.15(+1.14%) |
Jul 20, 2006 | 13.16 | 13.21 | 12.77 | 12.82 | 18,486,528 | -0.17(-1.27%) |
Jul 19, 2006 | 12.91 | 13.09 | 12.76 | 12.98 | 18,588,668 | +0.17(+1.32%) |
Jul 18, 2006 | 13.09 | 13.19 | 12.63 | 12.81 | 34,884,984 | -0.32(-2.45%) |
Jul 17, 2006 | 12.84 | 13.21 | 12.70 | 13.14 | 18,514,718 | +0.22(+1.72%) |
Jul 14, 2006 | 13.03 | 13.06 | 12.76 | 12.91 | 21,635,422 | -0.14(-1.06%) |
Jul 13, 2006 | 13.15 | 13.24 | 12.89 | 13.05 | 31,102,238 | -0.16(-1.19%) |
Jul 12, 2006 | 13.81 | 13.81 | 13.08 | 13.21 | 30,730,556 | -0.59(-4.31%) |
Jul 11, 2006 | 13.61 | 13.85 | 13.47 | 13.80 | 14,314,546 | +0.13(+0.98%) |
Jul 10, 2006 | 13.85 | 13.90 | 13.63 | 13.67 | 14,761,332 | -0.16(-1.14%) |
Jul 07, 2006 | 13.78 | 13.87 | 13.47 | 13.83 | 42,114,028 | -0.71(-4.86%) |
Jul 06, 2006 | 14.47 | 14.58 | 14.37 | 14.53 | 10,657,327 | +0.12(+0.85%) |
Jul 05, 2006 | 14.49 | 14.55 | 14.22 | 14.41 | 11,336,167 | -0.18(-1.21%) |
Jul 03, 2006 | 14.56 | 14.71 | 14.55 | 14.59 | 5,183,463 | +0.10(+0.69%) |
Jun 30, 2006 | 14.57 | 14.59 | 14.45 | 14.49 | 15,085,222 | -0.08(-0.55%) |
Jun 29, 2006 | 13.83 | 14.58 | 13.79 | 14.57 | 23,269,522 | +0.86(+6.27%) |
Jun 28, 2006 | 13.73 | 13.77 | 13.59 | 13.71 | 11,888,483 | -0.00(-0.03%) |
Jun 27, 2006 | 13.94 | 14.03 | 13.69 | 13.71 | 13,951,535 | -0.29(-2.06%) |
Jun 26, 2006 | 14.08 | 14.15 | 13.93 | 14.00 | 9,629,604 | -0.00(-0.03%) |
Jun 23, 2006 | 13.83 | 14.20 | 13.82 | 14.00 | 13,039,896 | +0.16(+1.14%) |
Jun 22, 2006 | 14.00 | 14.02 | 13.73 | 13.85 | 9,876,494 | -0.13(-0.91%) |
Jun 21, 2006 | 13.81 | 14.13 | 13.78 | 13.97 | 13,001,172 | +0.23(+1.65%) |
Jun 20, 2006 | 13.76 | 13.97 | 13.69 | 13.75 | 12,342,379 | -0.05(-0.36%) |
Jun 19, 2006 | 14.12 | 14.12 | 13.71 | 13.80 | 12,654,303 | -0.25(-1.78%) |
Jun 16, 2006 | 14.08 | 14.19 | 13.95 | 14.05 | 19,208,214 | -0.07(-0.49%) |
Jun 15, 2006 | 13.78 | 14.15 | 13.63 | 14.11 | 13,989,123 | +0.35(+2.57%) |
Jun 14, 2006 | 13.46 | 13.77 | 13.40 | 13.76 | 15,319,393 | +0.28(+2.05%) |
Jun 13, 2006 | 13.53 | 13.72 | 13.44 | 13.49 | 18,731,332 | -0.10(-0.76%) |
Jun 12, 2006 | 13.77 | 13.82 | 13.57 | 13.59 | 12,561,791 | -0.18(-1.31%) |
Jun 09, 2006 | 13.86 | 14.00 | 13.74 | 13.77 | 13,815,178 | -0.13(-0.97%) |
Jun 08, 2006 | 13.62 | 13.98 | 13.52 | 13.90 | 24,632,016 | +0.20(+1.48%) |
Jun 07, 2006 | 13.55 | 13.81 | 13.47 | 13.70 | 15,185,112 | +0.17(+1.25%) |
Jun 06, 2006 | 13.62 | 13.64 | 13.39 | 13.53 | 15,038,616 | -0.04(-0.31%) |
Jun 05, 2006 | 13.75 | 13.88 | 13.56 | 13.57 | 13,171,747 | -0.23(-1.69%) |
Jun 02, 2006 | 13.80 | 13.93 | 13.64 | 13.81 | 13,377,168 | -0.08(-0.61%) |
Jun 01, 2006 | 13.62 | 13.93 | 13.62 | 13.89 | 22,458,946 | +0.21(+1.57%) |
May 31, 2006 | 13.40 | 13.69 | 13.38 | 13.68 | 16,275,454 | +0.28(+2.06%) |
May 30, 2006 | 13.55 | 13.58 | 13.31 | 13.40 | 13,460,218 | -0.19(-1.41%) |
May 26, 2006 | 13.67 | 13.72 | 13.51 | 13.59 | 8,484,021 | -0.00(-0.03%) |
May 25, 2006 | 13.58 | 13.78 | 13.44 | 13.60 | 16,118,706 | +0.09(+0.65%) |
May 24, 2006 | 13.53 | 13.69 | 13.27 | 13.51 | 24,394,588 | -0.15(-1.07%) |
May 23, 2006 | 13.93 | 14.02 | 13.65 | 13.65 | 12,683,044 | -0.25(-1.77%) |
May 22, 2006 | 14.10 | 14.14 | 13.77 | 13.90 | 17,339,738 | -0.04(-0.28%) |
May 19, 2006 | 13.73 | 14.02 | 13.72 | 13.94 | 28,413,298 | +0.13(+0.97%) |
May 18, 2006 | 13.98 | 14.00 | 13.78 | 13.80 | 17,418,902 | -0.16(-1.18%) |
May 17, 2006 | 14.12 | 14.15 | 13.88 | 13.97 | 18,216,518 | -0.25(-1.75%) |
May 16, 2006 | 13.96 | 14.23 | 13.88 | 14.22 | 24,265,588 | +0.29(+2.09%) |
May 15, 2006 | 13.72 | 13.94 | 13.47 | 13.93 | 18,052,482 | +0.25(+1.82%) |
May 12, 2006 | 14.01 | 14.07 | 13.61 | 13.68 | 21,869,684 | -0.34(-2.44%) |
May 11, 2006 | 14.58 | 14.62 | 13.83 | 14.02 | 30,019,900 | -0.64(-4.35%) |
May 10, 2006 | 14.75 | 14.78 | 14.58 | 14.66 | 16,699,443 | -0.10(-0.65%) |
May 09, 2006 | 15.05 | 15.09 | 14.72 | 14.75 | 16,495,062 | -0.31(-2.06%) |
May 08, 2006 | 15.11 | 15.17 | 15.05 | 15.06 | 14,822,159 | -0.14(-0.93%) |
May 05, 2006 | 14.98 | 15.30 | 14.98 | 15.20 | 19,465,010 | +0.32(+2.17%) |
May 04, 2006 | 14.31 | 15.14 | 14.20 | 14.88 | 38,457,348 | +0.55(+3.86%) |
May 03, 2006 | 14.54 | 14.55 | 14.20 | 14.33 | 21,142,830 | -0.18(-1.24%) |
May 02, 2006 | 14.40 | 14.66 | 14.24 | 14.51 | 20,168,428 | +0.22(+1.53%) |