Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.33 | 12.64 | 12.31 | 12.45 | 1,629,721 | +0.18(+1.49%) |
Jul 28, 2006 | 12.02 | 12.42 | 11.97 | 12.27 | 1,663,212 | +0.31(+2.63%) |
Jul 27, 2006 | 12.19 | 12.39 | 11.95 | 11.95 | 2,974,882 | +0.11(+0.95%) |
Jul 26, 2006 | 12.09 | 12.21 | 11.65 | 11.84 | 4,271,620 | -0.09(-0.75%) |
Jul 25, 2006 | 13.17 | 13.19 | 11.60 | 11.93 | 14,788,446 | -3.28(-21.57%) |
Jul 24, 2006 | 15.08 | 15.39 | 14.65 | 15.21 | 1,681,983 | +0.14(+0.90%) |
Jul 21, 2006 | 15.27 | 15.27 | 14.68 | 15.08 | 1,155,950 | -0.27(-1.77%) |
Jul 20, 2006 | 16.68 | 16.97 | 15.22 | 15.35 | 829,366 | -1.23(-7.41%) |
Jul 19, 2006 | 15.66 | 16.64 | 15.66 | 16.58 | 1,001,511 | +0.91(+5.84%) |
Jul 18, 2006 | 15.68 | 15.93 | 15.34 | 15.66 | 696,044 | +0.10(+0.63%) |
Jul 17, 2006 | 15.73 | 15.85 | 15.40 | 15.56 | 819,553 | -0.26(-1.63%) |
Jul 14, 2006 | 15.92 | 16.03 | 15.36 | 15.82 | 1,055,692 | -0.28(-1.72%) |
Jul 13, 2006 | 16.83 | 16.85 | 16.06 | 16.10 | 1,053,559 | -0.82(-4.82%) |
Jul 12, 2006 | 17.16 | 17.18 | 16.90 | 16.91 | 868,402 | -0.28(-1.64%) |
Jul 11, 2006 | 16.97 | 17.23 | 16.64 | 17.20 | 845,151 | +0.19(+1.10%) |
Jul 10, 2006 | 17.00 | 17.16 | 16.84 | 17.01 | 654,235 | +0.05(+0.28%) |
Jul 07, 2006 | 17.06 | 17.18 | 16.91 | 16.96 | 881,628 | -0.17(-1.01%) |
Jul 06, 2006 | 17.16 | 17.29 | 16.97 | 17.13 | 840,032 | -0.01(-0.05%) |
Jul 05, 2006 | 17.39 | 17.44 | 17.07 | 17.14 | 903,599 | -0.31(-1.77%) |
Jul 03, 2006 | 17.50 | 17.58 | 17.35 | 17.45 | 448,600 | -0.08(-0.45%) |
Jun 30, 2006 | 17.13 | 17.53 | 17.06 | 17.53 | 1,205,012 | +0.52(+3.03%) |
Jun 29, 2006 | 16.43 | 17.11 | 16.36 | 17.02 | 907,439 | +0.77(+4.73%) |
Jun 28, 2006 | 16.27 | 16.41 | 15.92 | 16.25 | 844,085 | +0.01(+0.09%) |
Jun 27, 2006 | 16.37 | 16.60 | 16.13 | 16.23 | 1,073,611 | -0.10(-0.63%) |
Jun 26, 2006 | 16.30 | 16.41 | 16.22 | 16.34 | 454,999 | +0.13(+0.78%) |
Jun 23, 2006 | 16.15 | 16.36 | 15.99 | 16.21 | 550,351 | +0.06(+0.35%) |
Jun 22, 2006 | 16.02 | 16.22 | 15.95 | 16.15 | 862,643 | +0.04(+0.23%) |
Jun 21, 2006 | 15.66 | 16.22 | 15.66 | 16.12 | 871,602 | +0.41(+2.60%) |
Jun 20, 2006 | 15.70 | 16.11 | 15.68 | 15.71 | 1,223,144 | +0.19(+1.21%) |
Jun 19, 2006 | 15.97 | 16.05 | 15.37 | 15.52 | 938,369 | -0.39(-2.45%) |
Jun 16, 2006 | 16.09 | 16.14 | 15.72 | 15.91 | 1,972,518 | -0.21(-1.31%) |
Jun 15, 2006 | 15.24 | 16.22 | 15.24 | 16.12 | 1,569,567 | +1.09(+7.23%) |
Jun 14, 2006 | 14.59 | 15.17 | 14.57 | 15.03 | 1,350,919 | +0.56(+3.89%) |
Jun 13, 2006 | 14.42 | 14.93 | 14.32 | 14.47 | 1,254,715 | -0.16(-1.12%) |
Jun 12, 2006 | 15.15 | 15.62 | 14.60 | 14.64 | 1,385,903 | -0.51(-3.37%) |
Jun 09, 2006 | 15.38 | 15.76 | 15.05 | 15.15 | 840,885 | -0.22(-1.40%) |
Jun 08, 2006 | 15.33 | 15.44 | 14.46 | 15.36 | 1,805,492 | -0.15(-1.00%) |
Jun 07, 2006 | 15.70 | 16.27 | 15.51 | 15.52 | 828,939 | -0.19(-1.19%) |
Jun 06, 2006 | 16.27 | 16.30 | 15.49 | 15.70 | 1,513,038 | -0.58(-3.54%) |
Jun 05, 2006 | 16.84 | 17.11 | 16.21 | 16.28 | 1,241,703 | -0.68(-4.01%) |
Jun 02, 2006 | 17.03 | 17.03 | 16.52 | 16.96 | 1,231,890 | +0.38(+2.29%) |
Jun 01, 2006 | 16.51 | 16.82 | 16.34 | 16.58 | 1,029,881 | +0.19(+1.14%) |
May 31, 2006 | 16.13 | 16.60 | 16.12 | 16.39 | 1,186,241 | +0.29(+1.77%) |
May 30, 2006 | 16.69 | 16.74 | 16.11 | 16.11 | 874,802 | -0.53(-3.21%) |
May 26, 2006 | 16.41 | 16.65 | 16.41 | 16.64 | 600,266 | +0.34(+2.10%) |
May 25, 2006 | 16.27 | 16.43 | 16.00 | 16.30 | 1,477,842 | +0.09(+0.55%) |
May 24, 2006 | 16.20 | 16.60 | 15.75 | 16.21 | 1,020,709 | +0.08(+0.52%) |
May 23, 2006 | 16.29 | 16.67 | 16.08 | 16.13 | 1,371,611 | +0.04(+0.23%) |
May 22, 2006 | 16.09 | 16.27 | 15.32 | 16.09 | 1,430,272 | -0.12(-0.72%) |
May 19, 2006 | 16.48 | 16.73 | 16.00 | 16.21 | 1,507,706 | -0.36(-2.15%) |
May 18, 2006 | 17.19 | 17.31 | 16.52 | 16.56 | 755,559 | -0.44(-2.59%) |
May 17, 2006 | 17.46 | 17.55 | 16.89 | 17.00 | 1,276,046 | -0.55(-3.15%) |
May 16, 2006 | 18.10 | 18.38 | 17.55 | 17.56 | 2,173,886 | +0.36(+2.10%) |
May 15, 2006 | 17.06 | 17.35 | 16.74 | 17.20 | 721,429 | -0.04(-0.22%) |
May 12, 2006 | 17.78 | 17.78 | 17.06 | 17.23 | 935,596 | -0.66(-3.69%) |
May 11, 2006 | 18.47 | 18.51 | 17.88 | 17.89 | 686,658 | -0.60(-3.24%) |
May 10, 2006 | 18.78 | 18.78 | 18.35 | 18.49 | 752,573 | -0.13(-0.70%) |
May 09, 2006 | 17.73 | 18.71 | 17.39 | 18.63 | 1,058,039 | +0.90(+5.08%) |
May 08, 2006 | 18.01 | 18.09 | 17.67 | 17.73 | 523,686 | -0.17(-0.94%) |
May 05, 2006 | 18.07 | 18.23 | 17.85 | 17.89 | 575,095 | -0.06(-0.34%) |
May 04, 2006 | 17.58 | 18.05 | 17.50 | 17.95 | 957,568 | +0.54(+3.10%) |
May 03, 2006 | 17.53 | 17.54 | 17.18 | 17.42 | 555,257 | +0.00(+0.00%) |
May 02, 2006 | 17.46 | 17.46 | 17.16 | 17.42 | 491,476 | +0.00(+0.00%) |