Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.78 | 11.84 | 11.72 | 11.73 | 65,755,232 | -0.12(-0.99%) |
Jul 28, 2006 | 11.47 | 11.90 | 11.46 | 11.85 | 103,264,272 | +0.46(+4.06%) |
Jul 27, 2006 | 11.56 | 11.65 | 11.35 | 11.39 | 83,460,424 | -0.02(-0.17%) |
Jul 26, 2006 | 11.47 | 11.56 | 11.24 | 11.41 | 89,288,656 | -0.03(-0.23%) |
Jul 25, 2006 | 11.39 | 11.58 | 11.28 | 11.43 | 72,660,736 | +0.04(+0.34%) |
Jul 24, 2006 | 11.20 | 11.51 | 11.18 | 11.39 | 84,150,616 | +0.22(+1.92%) |
Jul 21, 2006 | 11.08 | 11.34 | 10.98 | 11.18 | 126,741,720 | +0.03(+0.27%) |
Jul 20, 2006 | 11.71 | 11.73 | 11.13 | 11.15 | 208,837,744 | -0.90(-7.50%) |
Jul 19, 2006 | 11.90 | 12.15 | 11.76 | 12.05 | 132,443,040 | +0.18(+1.54%) |
Jul 18, 2006 | 11.70 | 11.91 | 11.49 | 11.87 | 105,932,248 | +0.24(+2.07%) |
Jul 17, 2006 | 11.63 | 11.81 | 11.52 | 11.63 | 97,969,984 | -0.03(-0.22%) |
Jul 14, 2006 | 11.55 | 11.80 | 11.52 | 11.65 | 100,367,144 | +0.10(+0.90%) |
Jul 13, 2006 | 11.61 | 11.78 | 11.53 | 11.55 | 120,663,056 | -0.10(-0.89%) |
Jul 12, 2006 | 12.10 | 12.11 | 11.64 | 11.65 | 117,717,904 | -0.51(-4.23%) |
Jul 11, 2006 | 11.77 | 12.17 | 11.73 | 12.17 | 118,358,016 | +0.32(+2.69%) |
Jul 10, 2006 | 12.15 | 12.20 | 11.80 | 11.85 | 66,069,360 | -0.25(-2.05%) |
Jul 07, 2006 | 12.20 | 12.35 | 12.06 | 12.10 | 88,289,232 | -0.19(-1.54%) |
Jul 06, 2006 | 12.26 | 12.35 | 12.22 | 12.29 | 53,738,516 | +0.07(+0.53%) |
Jul 05, 2006 | 12.51 | 12.55 | 12.21 | 12.22 | 79,216,184 | -0.40(-3.15%) |
Jul 03, 2006 | 12.56 | 12.64 | 12.48 | 12.62 | 38,429,448 | +0.23(+1.90%) |
Jun 30, 2006 | 12.57 | 12.59 | 12.35 | 12.38 | 82,911,920 | -0.21(-1.66%) |
Jun 29, 2006 | 12.23 | 12.62 | 12.17 | 12.59 | 117,650,752 | +0.43(+3.54%) |
Jun 28, 2006 | 11.81 | 12.20 | 11.78 | 12.16 | 100,832,280 | +0.40(+3.38%) |
Jun 27, 2006 | 12.16 | 12.19 | 11.76 | 11.76 | 93,770,904 | -0.15(-1.26%) |
Jun 26, 2006 | 11.83 | 11.95 | 11.81 | 11.91 | 55,547,584 | +0.18(+1.56%) |
Jun 23, 2006 | 11.90 | 11.92 | 11.73 | 11.73 | 75,035,616 | -0.16(-1.37%) |
Jun 22, 2006 | 12.02 | 12.08 | 11.83 | 11.90 | 70,070,560 | -0.10(-0.81%) |
Jun 21, 2006 | 11.88 | 12.12 | 11.86 | 11.99 | 84,585,216 | +0.16(+1.38%) |
Jun 20, 2006 | 11.91 | 12.00 | 11.78 | 11.83 | 78,076,720 | -0.06(-0.49%) |
Jun 19, 2006 | 12.06 | 12.15 | 11.86 | 11.89 | 92,826,584 | -0.04(-0.33%) |
Jun 16, 2006 | 11.76 | 12.04 | 11.76 | 11.93 | 128,258,776 | +0.12(+0.99%) |
Jun 15, 2006 | 11.60 | 11.84 | 11.58 | 11.81 | 109,710,936 | +0.25(+2.20%) |
Jun 14, 2006 | 11.40 | 11.63 | 11.40 | 11.56 | 180,420,080 | +0.40(+3.56%) |
Jun 13, 2006 | 10.94 | 11.27 | 10.92 | 11.16 | 178,070,000 | +0.17(+1.54%) |
Jun 12, 2006 | 11.24 | 11.31 | 10.92 | 10.99 | 99,220,400 | -0.20(-1.75%) |
Jun 09, 2006 | 11.15 | 11.25 | 11.14 | 11.18 | 127,984,256 | +0.03(+0.29%) |
Jun 08, 2006 | 11.24 | 11.32 | 11.11 | 11.15 | 175,494,704 | -0.18(-1.61%) |
Jun 07, 2006 | 11.59 | 11.60 | 11.30 | 11.33 | 167,228,464 | -0.26(-2.25%) |
Jun 06, 2006 | 11.76 | 11.77 | 11.52 | 11.60 | 126,269,000 | -0.12(-1.06%) |
Jun 05, 2006 | 11.90 | 11.96 | 11.66 | 11.72 | 98,066,968 | -0.16(-1.37%) |
Jun 02, 2006 | 11.75 | 11.93 | 11.71 | 11.88 | 109,325,984 | +0.12(+1.05%) |
Jun 01, 2006 | 11.76 | 11.83 | 11.60 | 11.76 | 118,133,336 | +0.01(+0.11%) |
May 31, 2006 | 11.66 | 11.86 | 11.58 | 11.75 | 116,844,440 | +0.14(+1.18%) |
May 30, 2006 | 11.87 | 11.88 | 11.58 | 11.61 | 100,620,776 | -0.27(-2.25%) |
May 26, 2006 | 11.82 | 11.93 | 11.74 | 11.88 | 93,829,568 | +0.11(+0.94%) |
May 25, 2006 | 11.71 | 11.77 | 11.56 | 11.76 | 104,658,488 | +0.10(+0.89%) |
May 24, 2006 | 11.74 | 11.77 | 11.58 | 11.66 | 167,071,856 | -0.04(-0.33%) |
May 23, 2006 | 11.82 | 11.91 | 11.66 | 11.70 | 137,094,080 | -0.04(-0.33%) |
May 22, 2006 | 11.82 | 12.03 | 11.71 | 11.74 | 129,775,968 | -0.23(-1.91%) |
May 19, 2006 | 11.73 | 12.05 | 11.69 | 11.97 | 290,225,248 | -0.19(-1.55%) |
May 18, 2006 | 12.21 | 12.31 | 12.05 | 12.16 | 116,797,216 | -0.01(-0.05%) |
May 17, 2006 | 12.36 | 12.40 | 12.16 | 12.16 | 127,944,928 | -0.26(-2.10%) |
May 16, 2006 | 12.55 | 12.61 | 12.34 | 12.42 | 102,922,784 | -0.17(-1.35%) |
May 15, 2006 | 12.42 | 12.61 | 12.38 | 12.59 | 95,849,456 | +0.18(+1.47%) |
May 12, 2006 | 12.57 | 12.72 | 12.40 | 12.41 | 102,083,528 | -0.21(-1.65%) |
May 11, 2006 | 12.76 | 12.78 | 12.52 | 12.62 | 87,428,904 | -0.14(-1.12%) |
May 10, 2006 | 12.94 | 13.02 | 12.71 | 12.76 | 92,983,088 | -0.21(-1.61%) |
May 09, 2006 | 12.99 | 13.69 | 12.90 | 12.97 | 101,703,000 | -0.14(-1.04%) |
May 08, 2006 | 12.80 | 13.18 | 12.80 | 13.11 | 157,724,048 | +0.39(+3.08%) |
May 05, 2006 | 12.66 | 12.81 | 12.63 | 12.72 | 78,380,736 | +0.11(+0.88%) |
May 04, 2006 | 12.57 | 12.68 | 12.52 | 12.61 | 65,123,752 | +0.12(+0.94%) |
May 03, 2006 | 12.72 | 12.95 | 12.46 | 12.49 | 107,299,408 | -0.28(-2.20%) |
May 02, 2006 | 12.80 | 12.85 | 12.72 | 12.77 | 81,185,920 | +0.07(+0.51%) |