Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.02 | 26.56 | 25.76 | 26.34 | 16,264,146 | +0.59(+2.30%) |
Jul 28, 2006 | 25.66 | 25.97 | 25.36 | 25.75 | 15,993,138 | +0.21(+0.80%) |
Jul 27, 2006 | 25.66 | 25.97 | 25.23 | 25.55 | 30,864,126 | +0.28(+1.09%) |
Jul 26, 2006 | 25.15 | 25.43 | 24.52 | 25.27 | 31,934,608 | +0.43(+1.75%) |
Jul 25, 2006 | 25.27 | 25.31 | 24.34 | 24.83 | 23,293,888 | +0.28(+1.13%) |
Jul 24, 2006 | 23.72 | 24.68 | 23.29 | 24.56 | 32,301,102 | +0.84(+3.53%) |
Jul 21, 2006 | 25.19 | 25.42 | 23.30 | 23.72 | 63,379,880 | -2.08(-8.08%) |
Jul 20, 2006 | 27.22 | 27.38 | 25.70 | 25.81 | 19,913,634 | -1.16(-4.30%) |
Jul 19, 2006 | 26.71 | 27.27 | 26.69 | 26.97 | 19,468,498 | +0.08(+0.29%) |
Jul 18, 2006 | 28.08 | 28.21 | 26.31 | 26.89 | 24,789,244 | -0.95(-3.40%) |
Jul 17, 2006 | 28.82 | 29.07 | 27.59 | 27.84 | 20,339,396 | +13.25(+90.80%) |
Jul 14, 2006 | 14.67 | 14.75 | 14.18 | 14.59 | 17,555,486 | +0.03(+0.23%) |
Jul 13, 2006 | 14.84 | 14.89 | 14.50 | 14.56 | 15,751,384 | -0.23(-1.54%) |
Jul 12, 2006 | 14.73 | 14.93 | 14.67 | 14.78 | 23,256,276 | -0.14(-0.93%) |
Jul 11, 2006 | 14.43 | 14.98 | 14.43 | 14.92 | 18,972,326 | +0.58(+4.03%) |
Jul 10, 2006 | 14.42 | 14.60 | 14.26 | 14.34 | 12,226,508 | +0.01(+0.06%) |
Jul 07, 2006 | 14.72 | 14.79 | 14.31 | 14.33 | 14,023,772 | -0.33(-2.24%) |
Jul 06, 2006 | 14.84 | 14.95 | 14.56 | 14.66 | 12,599,841 | -0.18(-1.21%) |
Jul 05, 2006 | 14.73 | 14.92 | 14.43 | 14.84 | 16,718,148 | +0.02(+0.16%) |
Jul 03, 2006 | 14.80 | 14.86 | 14.70 | 14.82 | 4,172,255 | +0.17(+1.15%) |
Jun 30, 2006 | 14.60 | 14.79 | 14.47 | 14.65 | 18,744,628 | +0.10(+0.68%) |
Jun 29, 2006 | 14.07 | 14.59 | 14.00 | 14.55 | 20,600,906 | +0.62(+4.42%) |
Jun 28, 2006 | 13.91 | 14.08 | 13.72 | 13.94 | 15,094,633 | +0.14(+0.99%) |
Jun 27, 2006 | 14.26 | 14.40 | 13.76 | 13.80 | 21,784,476 | -0.42(-2.98%) |
Jun 26, 2006 | 14.15 | 14.24 | 13.98 | 14.22 | 14,371,523 | +0.06(+0.39%) |
Jun 23, 2006 | 14.21 | 14.39 | 14.17 | 14.17 | 18,890,264 | +0.06(+0.41%) |
Jun 22, 2006 | 14.22 | 14.35 | 14.02 | 14.11 | 22,607,378 | -0.12(-0.85%) |
Jun 21, 2006 | 13.95 | 14.46 | 13.90 | 14.23 | 22,320,920 | +0.34(+2.42%) |
Jun 20, 2006 | 14.22 | 14.34 | 13.86 | 13.90 | 18,365,976 | -0.14(-0.97%) |
Jun 19, 2006 | 14.69 | 14.69 | 13.98 | 14.03 | 21,354,662 | -0.66(-4.50%) |
Jun 16, 2006 | 14.55 | 14.80 | 14.36 | 14.69 | 20,693,352 | +0.02(+0.12%) |
Jun 15, 2006 | 14.17 | 14.74 | 14.11 | 14.68 | 28,678,208 | +0.70(+4.98%) |
Jun 14, 2006 | 13.70 | 13.98 | 13.53 | 13.98 | 24,378,554 | +0.50(+3.72%) |
Jun 13, 2006 | 13.52 | 14.04 | 13.40 | 13.48 | 30,929,852 | -0.42(-3.04%) |
Jun 12, 2006 | 14.44 | 14.53 | 13.89 | 13.90 | 19,992,530 | -0.43(-3.03%) |
Jun 09, 2006 | 14.33 | 14.61 | 14.11 | 14.33 | 30,140,130 | +0.10(+0.72%) |
Jun 08, 2006 | 13.80 | 14.23 | 13.39 | 14.23 | 43,960,268 | +0.34(+2.47%) |
Jun 07, 2006 | 14.46 | 14.58 | 13.88 | 13.89 | 27,056,212 | -0.60(-4.13%) |
Jun 06, 2006 | 14.66 | 14.75 | 14.28 | 14.49 | 29,191,096 | -0.17(-1.17%) |
Jun 05, 2006 | 15.31 | 15.33 | 14.62 | 14.66 | 20,362,318 | -0.50(-3.29%) |
Jun 02, 2006 | 15.02 | 15.18 | 14.94 | 15.16 | 18,070,148 | +0.32(+2.17%) |
Jun 01, 2006 | 14.56 | 14.88 | 14.44 | 14.84 | 19,757,488 | +0.11(+0.75%) |
May 31, 2006 | 14.19 | 14.74 | 14.12 | 14.72 | 20,311,662 | +0.53(+3.71%) |
May 30, 2006 | 14.73 | 14.76 | 14.20 | 14.20 | 15,370,707 | -0.34(-2.35%) |
May 26, 2006 | 14.60 | 14.67 | 14.44 | 14.54 | 13,198,844 | -0.03(-0.20%) |
May 25, 2006 | 14.07 | 14.57 | 13.92 | 14.57 | 24,287,626 | +0.74(+5.38%) |
May 24, 2006 | 14.02 | 14.16 | 13.55 | 13.82 | 24,252,674 | -0.21(-1.48%) |
May 23, 2006 | 14.03 | 14.47 | 13.99 | 14.03 | 24,168,586 | +0.14(+1.04%) |
May 22, 2006 | 13.88 | 14.02 | 13.54 | 13.89 | 23,236,268 | -0.13(-0.92%) |
May 19, 2006 | 14.03 | 14.18 | 13.48 | 14.02 | 32,801,326 | -0.02(-0.11%) |
May 18, 2006 | 14.61 | 14.75 | 14.01 | 14.03 | 25,554,018 | -0.53(-3.63%) |
May 17, 2006 | 14.69 | 14.92 | 14.39 | 14.56 | 20,227,320 | -0.25(-1.67%) |
May 16, 2006 | 14.95 | 15.13 | 14.70 | 14.81 | 15,607,775 | -0.05(-0.32%) |
May 15, 2006 | 15.00 | 15.03 | 14.59 | 14.86 | 22,874,080 | -0.36(-2.36%) |
May 12, 2006 | 15.77 | 15.78 | 15.18 | 15.21 | 20,114,104 | -0.59(-3.73%) |
May 11, 2006 | 16.35 | 16.41 | 15.78 | 15.80 | 16,529,962 | -0.43(-2.64%) |
May 10, 2006 | 16.02 | 16.24 | 16.01 | 16.23 | 14,894,037 | +0.09(+0.56%) |
May 09, 2006 | 15.80 | 16.18 | 15.72 | 16.14 | 18,465,516 | +0.35(+2.20%) |
May 08, 2006 | 15.64 | 15.82 | 15.48 | 15.79 | 14,968,247 | +0.07(+0.46%) |
May 05, 2006 | 15.83 | 15.95 | 15.61 | 15.72 | 15,955,526 | -0.05(-0.30%) |
May 04, 2006 | 15.40 | 15.81 | 15.23 | 15.77 | 25,356,208 | +0.16(+1.02%) |
May 03, 2006 | 15.97 | 15.98 | 15.50 | 15.61 | 20,381,060 | -0.37(-2.30%) |
May 02, 2006 | 15.82 | 16.01 | 15.78 | 15.98 | 20,186,542 | +0.26(+1.67%) |