Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.22 | 14.30 | 14.19 | 14.21 | 20,143,420 | -0.01(-0.05%) |
Jul 28, 2006 | 14.21 | 14.27 | 14.15 | 14.22 | 20,088,310 | +0.07(+0.47%) |
Jul 27, 2006 | 14.23 | 14.26 | 14.12 | 14.15 | 20,071,088 | -0.04(-0.31%) |
Jul 26, 2006 | 14.08 | 14.26 | 14.06 | 14.20 | 26,040,436 | +0.06(+0.45%) |
Jul 25, 2006 | 14.01 | 14.18 | 13.96 | 14.13 | 17,196,320 | +0.08(+0.57%) |
Jul 24, 2006 | 14.01 | 14.10 | 14.01 | 14.05 | 17,940,610 | +0.03(+0.23%) |
Jul 21, 2006 | 14.15 | 14.15 | 13.98 | 14.02 | 28,807,492 | +0.02(+0.14%) |
Jul 20, 2006 | 13.99 | 14.04 | 13.94 | 14.00 | 16,694,073 | +0.01(+0.05%) |
Jul 19, 2006 | 14.02 | 14.02 | 13.91 | 13.99 | 25,292,076 | +0.09(+0.62%) |
Jul 18, 2006 | 13.84 | 13.96 | 13.76 | 13.91 | 37,499,116 | +0.27(+1.99%) |
Jul 17, 2006 | 13.59 | 13.68 | 13.59 | 13.64 | 17,528,854 | +0.02(+0.12%) |
Jul 14, 2006 | 13.73 | 13.79 | 13.53 | 13.62 | 21,566,556 | -0.14(-1.04%) |
Jul 13, 2006 | 13.89 | 13.94 | 13.68 | 13.76 | 20,149,994 | -0.15(-1.08%) |
Jul 12, 2006 | 14.00 | 14.01 | 13.87 | 13.91 | 12,995,169 | -0.08(-0.55%) |
Jul 11, 2006 | 13.96 | 14.08 | 13.93 | 13.99 | 24,306,682 | +0.06(+0.41%) |
Jul 10, 2006 | 13.83 | 13.97 | 13.81 | 13.93 | 15,012,297 | +0.14(+1.04%) |
Jul 07, 2006 | 13.81 | 13.89 | 13.77 | 13.79 | 9,196,378 | -0.05(-0.35%) |
Jul 06, 2006 | 13.79 | 13.92 | 13.75 | 13.84 | 16,041,215 | +0.10(+0.72%) |
Jul 05, 2006 | 13.80 | 13.85 | 13.68 | 13.74 | 18,533,348 | -0.11(-0.81%) |
Jul 03, 2006 | 13.80 | 13.88 | 13.77 | 13.85 | 9,198,883 | +0.11(+0.81%) |
Jun 30, 2006 | 13.81 | 13.89 | 13.74 | 13.74 | 35,332,632 | -0.01(-0.09%) |
Jun 29, 2006 | 13.59 | 13.78 | 13.55 | 13.75 | 22,406,036 | +0.20(+1.51%) |
Jun 28, 2006 | 13.55 | 13.59 | 13.53 | 13.55 | 16,007,084 | -0.03(-0.21%) |
Jun 27, 2006 | 13.63 | 13.66 | 13.50 | 13.58 | 18,801,068 | -0.10(-0.75%) |
Jun 26, 2006 | 13.65 | 13.69 | 13.57 | 13.68 | 15,022,317 | +0.03(+0.19%) |
Jun 23, 2006 | 13.65 | 13.74 | 13.64 | 13.65 | 12,026,058 | -0.04(-0.28%) |
Jun 22, 2006 | 13.74 | 13.75 | 13.61 | 13.69 | 12,600,949 | -0.04(-0.33%) |
Jun 21, 2006 | 13.63 | 13.78 | 13.63 | 13.74 | 14,507,545 | +0.07(+0.49%) |
Jun 20, 2006 | 13.70 | 13.77 | 13.64 | 13.67 | 17,700,758 | -0.04(-0.30%) |
Jun 19, 2006 | 13.80 | 13.84 | 13.65 | 13.71 | 18,290,992 | -0.09(-0.65%) |
Jun 16, 2006 | 13.71 | 13.85 | 13.71 | 13.80 | 26,231,440 | +0.05(+0.40%) |
Jun 15, 2006 | 13.72 | 13.77 | 13.58 | 13.75 | 22,919,554 | +0.07(+0.54%) |
Jun 14, 2006 | 13.68 | 13.77 | 13.57 | 13.67 | 19,417,604 | -0.03(-0.23%) |
Jun 13, 2006 | 13.79 | 13.81 | 13.66 | 13.70 | 28,366,616 | -0.13(-0.92%) |
Jun 12, 2006 | 13.95 | 13.95 | 13.82 | 13.83 | 21,903,788 | -0.08(-0.55%) |
Jun 09, 2006 | 13.99 | 14.00 | 13.87 | 13.91 | 21,836,780 | +0.05(+0.37%) |
Jun 08, 2006 | 13.88 | 13.90 | 13.75 | 13.86 | 36,134,848 | +0.00(+0.02%) |
Jun 07, 2006 | 13.93 | 13.99 | 13.84 | 13.85 | 18,125,664 | -0.04(-0.28%) |
Jun 06, 2006 | 13.92 | 13.96 | 13.80 | 13.89 | 25,955,580 | +0.02(+0.16%) |
Jun 05, 2006 | 13.98 | 14.01 | 13.86 | 13.87 | 17,892,702 | -0.15(-1.05%) |
Jun 02, 2006 | 13.97 | 14.09 | 13.92 | 14.02 | 18,975,790 | -0.01(-0.07%) |
Jun 01, 2006 | 14.05 | 14.07 | 13.95 | 14.03 | 15,614,430 | -0.04(-0.25%) |
May 31, 2006 | 13.96 | 14.08 | 13.91 | 14.06 | 22,853,172 | +0.11(+0.82%) |
May 30, 2006 | 14.12 | 14.15 | 13.93 | 13.95 | 26,070,810 | -0.26(-1.84%) |
May 26, 2006 | 14.21 | 14.29 | 14.12 | 14.21 | 19,314,900 | +0.04(+0.27%) |
May 25, 2006 | 14.11 | 14.17 | 14.00 | 14.17 | 22,114,832 | +0.11(+0.77%) |
May 24, 2006 | 13.90 | 14.11 | 13.88 | 14.06 | 32,149,438 | +0.14(+1.03%) |
May 23, 2006 | 13.97 | 13.98 | 13.90 | 13.92 | 21,484,832 | -0.01(-0.05%) |
May 22, 2006 | 13.91 | 13.97 | 13.85 | 13.92 | 24,602,270 | -0.02(-0.11%) |
May 19, 2006 | 13.97 | 13.97 | 13.82 | 13.94 | 25,072,578 | +0.03(+0.23%) |
May 18, 2006 | 13.92 | 14.03 | 13.85 | 13.91 | 24,072,468 | +0.00(+0.00%) |
May 17, 2006 | 13.98 | 14.04 | 13.80 | 13.91 | 31,096,722 | -0.09(-0.66%) |
May 16, 2006 | 14.10 | 14.12 | 13.94 | 14.00 | 26,584,016 | -0.03(-0.23%) |
May 15, 2006 | 13.79 | 14.05 | 13.75 | 14.03 | 29,156,622 | +0.24(+1.76%) |
May 12, 2006 | 13.82 | 13.86 | 13.77 | 13.79 | 23,120,578 | -0.06(-0.46%) |
May 11, 2006 | 13.91 | 13.92 | 13.82 | 13.85 | 26,567,420 | -0.06(-0.46%) |
May 10, 2006 | 13.95 | 13.98 | 13.88 | 13.92 | 23,331,310 | -0.03(-0.21%) |
May 09, 2006 | 13.79 | 13.95 | 13.79 | 13.95 | 21,808,286 | +0.10(+0.69%) |
May 08, 2006 | 13.68 | 13.97 | 13.68 | 13.85 | 42,832,516 | +0.21(+1.55%) |
May 05, 2006 | 13.50 | 13.70 | 13.43 | 13.64 | 29,680,788 | +0.20(+1.50%) |
May 04, 2006 | 13.40 | 13.45 | 13.35 | 13.44 | 20,825,398 | +0.05(+0.38%) |
May 03, 2006 | 13.46 | 13.49 | 13.36 | 13.39 | 22,408,854 | -0.10(-0.76%) |
May 02, 2006 | 13.45 | 13.51 | 13.41 | 13.49 | 16,519,351 | +0.09(+0.64%) |