Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.44 | 14.44 | 14.24 | 14.44 | 1,013,516 | +0.02(+0.16%) |
Jul 28, 2006 | 14.10 | 14.47 | 14.10 | 14.41 | 1,021,540 | +0.32(+2.24%) |
Jul 27, 2006 | 14.29 | 14.37 | 14.06 | 14.10 | 789,675 | -0.13(-0.92%) |
Jul 26, 2006 | 14.36 | 14.37 | 14.14 | 14.23 | 1,323,068 | -0.13(-0.90%) |
Jul 25, 2006 | 14.05 | 14.40 | 14.04 | 14.36 | 1,294,640 | +0.27(+1.88%) |
Jul 24, 2006 | 13.95 | 14.09 | 13.94 | 14.09 | 981,929 | +0.18(+1.32%) |
Jul 21, 2006 | 13.75 | 13.95 | 13.69 | 13.91 | 1,439,343 | +0.16(+1.19%) |
Jul 20, 2006 | 13.76 | 13.85 | 13.73 | 13.74 | 1,201,160 | -0.03(-0.23%) |
Jul 19, 2006 | 13.50 | 13.80 | 13.50 | 13.78 | 1,373,010 | +0.25(+1.88%) |
Jul 18, 2006 | 13.52 | 13.64 | 13.47 | 13.52 | 2,286,814 | +0.00(+0.00%) |
Jul 17, 2006 | 13.58 | 13.70 | 13.49 | 13.52 | 1,572,264 | -0.12(-0.89%) |
Jul 14, 2006 | 13.71 | 13.76 | 13.57 | 13.64 | 1,680,343 | -0.12(-0.85%) |
Jul 13, 2006 | 13.90 | 14.00 | 13.74 | 13.76 | 1,232,661 | -0.26(-1.84%) |
Jul 12, 2006 | 14.06 | 14.19 | 13.93 | 14.02 | 980,648 | -0.10(-0.72%) |
Jul 11, 2006 | 13.97 | 14.16 | 13.96 | 14.12 | 1,555,361 | +0.11(+0.78%) |
Jul 10, 2006 | 14.06 | 14.26 | 13.92 | 14.01 | 1,804,813 | -0.05(-0.39%) |
Jul 07, 2006 | 14.15 | 14.32 | 14.06 | 14.06 | 729,916 | -0.12(-0.85%) |
Jul 06, 2006 | 14.02 | 14.20 | 14.02 | 14.19 | 999,088 | +0.15(+1.09%) |
Jul 05, 2006 | 14.35 | 14.35 | 14.00 | 14.03 | 1,470,076 | -0.32(-2.20%) |
Jul 03, 2006 | 14.35 | 14.35 | 14.23 | 14.35 | 370,336 | +0.05(+0.38%) |
Jun 30, 2006 | 14.19 | 14.29 | 14.15 | 14.29 | 1,401,694 | +0.11(+0.74%) |
Jun 29, 2006 | 13.94 | 14.19 | 13.86 | 14.19 | 1,413,732 | +0.26(+1.88%) |
Jun 28, 2006 | 13.94 | 14.03 | 13.76 | 13.93 | 1,599,156 | +0.05(+0.34%) |
Jun 27, 2006 | 13.80 | 13.98 | 13.80 | 13.88 | 1,266,212 | +0.04(+0.28%) |
Jun 26, 2006 | 13.65 | 13.85 | 13.65 | 13.84 | 865,910 | +0.14(+1.05%) |
Jun 23, 2006 | 13.51 | 13.72 | 13.46 | 13.70 | 888,192 | +0.20(+1.45%) |
Jun 22, 2006 | 13.57 | 13.60 | 13.41 | 13.50 | 1,001,905 | -0.14(-1.00%) |
Jun 21, 2006 | 13.32 | 13.69 | 13.32 | 13.64 | 1,150,194 | +0.30(+2.25%) |
Jun 20, 2006 | 13.37 | 13.47 | 13.29 | 13.34 | 1,280,042 | -0.02(-0.18%) |
Jun 19, 2006 | 13.68 | 13.69 | 13.32 | 13.36 | 1,117,155 | -0.31(-2.26%) |
Jun 16, 2006 | 13.77 | 13.78 | 13.56 | 13.67 | 1,115,875 | -0.03(-0.23%) |
Jun 15, 2006 | 13.43 | 13.74 | 13.37 | 13.70 | 1,180,927 | +0.29(+2.15%) |
Jun 14, 2006 | 13.38 | 13.44 | 13.22 | 13.41 | 2,001,506 | +0.02(+0.12%) |
Jun 13, 2006 | 13.69 | 13.71 | 13.32 | 13.40 | 2,080,901 | -0.30(-2.22%) |
Jun 12, 2006 | 13.90 | 13.90 | 13.65 | 13.70 | 1,543,068 | -0.19(-1.35%) |
Jun 09, 2006 | 13.83 | 13.94 | 13.78 | 13.89 | 994,990 | +0.05(+0.37%) |
Jun 08, 2006 | 13.83 | 13.90 | 13.65 | 13.84 | 1,981,017 | +0.01(+0.06%) |
Jun 07, 2006 | 13.92 | 14.02 | 13.80 | 13.83 | 1,183,232 | -0.11(-0.76%) |
Jun 06, 2006 | 13.97 | 14.02 | 13.69 | 13.94 | 1,257,760 | -0.12(-0.89%) |
Jun 05, 2006 | 14.20 | 14.29 | 14.06 | 14.06 | 1,167,097 | -0.20(-1.37%) |
Jun 02, 2006 | 14.17 | 14.29 | 14.15 | 14.26 | 976,806 | +0.12(+0.83%) |
Jun 01, 2006 | 13.85 | 14.15 | 13.81 | 14.14 | 1,483,650 | +0.29(+2.06%) |
May 31, 2006 | 13.63 | 13.85 | 13.63 | 13.85 | 1,940,808 | +0.22(+1.63%) |
May 30, 2006 | 13.56 | 13.74 | 13.56 | 13.63 | 1,092,056 | -0.00(-0.03%) |
May 26, 2006 | 13.63 | 13.65 | 13.58 | 13.63 | 858,227 | +0.02(+0.17%) |
May 25, 2006 | 13.54 | 13.66 | 13.41 | 13.61 | 1,298,482 | +0.14(+1.07%) |
May 24, 2006 | 13.43 | 13.57 | 13.20 | 13.47 | 1,465,210 | +0.07(+0.52%) |
May 23, 2006 | 13.75 | 13.83 | 13.40 | 13.40 | 1,272,358 | -0.25(-1.86%) |
May 22, 2006 | 13.48 | 13.75 | 13.41 | 13.65 | 1,585,838 | +0.02(+0.17%) |
May 19, 2006 | 13.56 | 13.79 | 13.47 | 13.63 | 1,061,323 | +0.08(+0.58%) |
May 18, 2006 | 13.68 | 13.85 | 13.55 | 13.55 | 1,245,467 | -0.14(-1.00%) |
May 17, 2006 | 13.79 | 14.01 | 13.60 | 13.69 | 1,503,114 | -0.25(-1.77%) |
May 16, 2006 | 14.10 | 14.11 | 13.86 | 13.93 | 875,899 | -0.18(-1.27%) |
May 15, 2006 | 13.94 | 14.15 | 13.90 | 14.11 | 1,353,033 | +0.06(+0.44%) |
May 12, 2006 | 14.10 | 14.16 | 13.97 | 14.05 | 1,150,194 | -0.08(-0.55%) |
May 11, 2006 | 14.26 | 14.28 | 14.07 | 14.13 | 1,020,601 | -0.18(-1.28%) |
May 10, 2006 | 14.14 | 14.35 | 14.13 | 14.31 | 959,903 | +0.12(+0.83%) |
May 09, 2006 | 14.34 | 14.35 | 14.08 | 14.19 | 1,090,520 | -0.18(-1.22%) |
May 08, 2006 | 14.46 | 14.50 | 14.37 | 14.37 | 829,030 | -0.13(-0.89%) |
May 05, 2006 | 14.35 | 14.54 | 14.33 | 14.50 | 917,389 | +0.20(+1.36%) |
May 04, 2006 | 14.30 | 14.36 | 14.19 | 14.30 | 776,784 | +0.06(+0.41%) |
May 03, 2006 | 14.29 | 14.39 | 14.21 | 14.24 | 939,670 | -0.12(-0.87%) |
May 02, 2006 | 14.25 | 14.39 | 14.23 | 14.37 | 894,595 | +0.11(+0.74%) |