Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.40 | 16.45 | 16.14 | 16.30 | 204,173 | -0.07(-0.43%) |
Jul 28, 2006 | 16.37 | 16.70 | 15.90 | 16.37 | 361,787 | +0.13(+0.80%) |
Jul 27, 2006 | 16.10 | 16.31 | 15.93 | 16.24 | 705,719 | +0.02(+0.12%) |
Jul 26, 2006 | 15.94 | 16.48 | 15.40 | 16.22 | 941,026 | +0.22(+1.37%) |
Jul 25, 2006 | 16.71 | 16.86 | 15.98 | 16.00 | 826,587 | -0.87(-5.16%) |
Jul 24, 2006 | 15.83 | 17.30 | 15.86 | 16.87 | 754,758 | +1.04(+6.57%) |
Jul 21, 2006 | 14.74 | 16.20 | 14.74 | 15.83 | 1,080,065 | +1.13(+7.69%) |
Jul 20, 2006 | 14.80 | 15.03 | 14.29 | 14.70 | 754,860 | -0.10(-0.68%) |
Jul 19, 2006 | 14.50 | 15.45 | 14.16 | 14.80 | 729,544 | +0.30(+2.07%) |
Jul 18, 2006 | 14.22 | 14.85 | 13.94 | 14.50 | 855,293 | +0.97(+7.17%) |
Jul 17, 2006 | 13.49 | 13.62 | 13.35 | 13.53 | 335,739 | +0.03(+0.22%) |
Jul 14, 2006 | 13.16 | 13.57 | 13.00 | 13.50 | 295,791 | +0.30(+2.27%) |
Jul 13, 2006 | 13.53 | 13.79 | 13.07 | 13.20 | 174,244 | -0.47(-3.44%) |
Jul 12, 2006 | 14.13 | 14.13 | 13.67 | 13.67 | 141,739 | -0.43(-3.05%) |
Jul 11, 2006 | 13.82 | 14.25 | 13.50 | 14.10 | 278,961 | +0.22(+1.59%) |
Jul 10, 2006 | 13.88 | 13.96 | 13.56 | 13.88 | 125,406 | +0.01(+0.07%) |
Jul 07, 2006 | 13.90 | 14.36 | 13.64 | 13.87 | 409,192 | -0.03(-0.22%) |
Jul 06, 2006 | 13.38 | 14.00 | 13.38 | 13.90 | 288,006 | +0.55(+4.12%) |
Jul 05, 2006 | 13.60 | 13.69 | 12.94 | 13.35 | 336,684 | -0.41(-2.98%) |
Jul 03, 2006 | 13.80 | 13.82 | 13.60 | 13.76 | 116,588 | -0.06(-0.43%) |
Jun 30, 2006 | 13.91 | 14.30 | 13.45 | 13.82 | 3,142,784 | -0.06(-0.43%) |
Jun 29, 2006 | 13.99 | 14.06 | 13.70 | 13.88 | 643,900 | -0.12(-0.86%) |
Jun 28, 2006 | 14.08 | 14.08 | 13.87 | 14.00 | 149,419 | +0.00(+0.00%) |
Jun 27, 2006 | 14.05 | 14.05 | 13.93 | 14.00 | 168,977 | +0.00(+0.00%) |
Jun 26, 2006 | 14.07 | 14.07 | 13.91 | 14.00 | 111,300 | +0.00(+0.00%) |
Jun 23, 2006 | 13.41 | 14.05 | 13.34 | 14.00 | 190,659 | +0.60(+4.48%) |
Jun 22, 2006 | 13.72 | 13.76 | 13.21 | 13.40 | 204,916 | -0.22(-1.62%) |
Jun 21, 2006 | 13.91 | 13.98 | 13.47 | 13.62 | 220,753 | -0.29(-2.08%) |
Jun 20, 2006 | 13.76 | 13.97 | 13.53 | 13.91 | 148,808 | +0.11(+0.80%) |
Jun 19, 2006 | 13.50 | 13.89 | 13.24 | 13.80 | 256,692 | +0.34(+2.53%) |
Jun 16, 2006 | 13.53 | 13.72 | 13.45 | 13.46 | 260,467 | -0.14(-1.03%) |
Jun 15, 2006 | 13.54 | 13.80 | 13.25 | 13.60 | 286,907 | +0.10(+0.74%) |
Jun 14, 2006 | 13.96 | 14.04 | 13.45 | 13.50 | 267,927 | -0.50(-3.57%) |
Jun 13, 2006 | 13.98 | 14.06 | 13.63 | 14.00 | 157,908 | +0.00(+0.00%) |
Jun 12, 2006 | 13.91 | 14.04 | 13.80 | 14.00 | 77,952 | +0.09(+0.65%) |
Jun 09, 2006 | 13.89 | 14.00 | 13.75 | 13.91 | 65,556 | +0.01(+0.07%) |
Jun 08, 2006 | 14.40 | 14.50 | 13.56 | 13.90 | 133,441 | -0.59(-4.07%) |
Jun 07, 2006 | 14.90 | 14.90 | 14.44 | 14.49 | 212,251 | -0.33(-2.23%) |
Jun 06, 2006 | 14.42 | 14.88 | 14.29 | 14.82 | 272,872 | +0.42(+2.92%) |
Jun 05, 2006 | 14.20 | 14.50 | 14.20 | 14.40 | 160,688 | +0.15(+1.05%) |
Jun 02, 2006 | 13.78 | 14.29 | 13.71 | 14.25 | 153,952 | +0.19(+1.35%) |
Jun 01, 2006 | 13.44 | 14.21 | 13.35 | 14.06 | 131,142 | +0.67(+5.00%) |
May 31, 2006 | 13.07 | 13.50 | 12.88 | 13.39 | 125,925 | +0.39(+3.00%) |
May 30, 2006 | 13.07 | 13.10 | 12.97 | 13.00 | 65,714 | -0.12(-0.91%) |
May 26, 2006 | 13.21 | 13.29 | 13.10 | 13.12 | 113,964 | -0.08(-0.61%) |
May 25, 2006 | 12.64 | 13.34 | 12.55 | 13.20 | 120,205 | +0.61(+4.85%) |
May 24, 2006 | 12.68 | 12.97 | 12.40 | 12.59 | 328,202 | -0.10(-0.79%) |
May 23, 2006 | 13.04 | 13.30 | 12.64 | 12.69 | 100,795 | -0.29(-2.23%) |
May 22, 2006 | 12.90 | 13.32 | 12.72 | 12.98 | 233,480 | +0.03(+0.23%) |
May 19, 2006 | 13.76 | 13.76 | 12.92 | 12.95 | 149,466 | -0.71(-5.20%) |
May 18, 2006 | 13.45 | 13.92 | 13.45 | 13.66 | 116,754 | +0.19(+1.41%) |
May 17, 2006 | 13.49 | 13.66 | 13.43 | 13.47 | 106,288 | -0.15(-1.10%) |
May 16, 2006 | 13.58 | 13.97 | 13.52 | 13.62 | 126,828 | +0.03(+0.22%) |
May 15, 2006 | 13.22 | 13.76 | 13.22 | 13.59 | 125,614 | +0.31(+2.33%) |
May 12, 2006 | 14.06 | 14.06 | 13.15 | 13.28 | 224,495 | -0.76(-5.41%) |
May 11, 2006 | 13.77 | 14.10 | 13.45 | 14.04 | 218,983 | +0.24(+1.74%) |
May 10, 2006 | 14.03 | 14.03 | 13.78 | 13.80 | 72,093 | -0.22(-1.57%) |
May 09, 2006 | 14.05 | 14.05 | 13.92 | 14.02 | 116,742 | -0.07(-0.50%) |
May 08, 2006 | 13.75 | 14.15 | 13.75 | 14.09 | 230,003 | +0.06(+0.43%) |
May 05, 2006 | 14.23 | 14.39 | 13.91 | 14.03 | 363,056 | -0.13(-0.92%) |
May 04, 2006 | 14.14 | 14.65 | 14.10 | 14.16 | 363,258 | +0.06(+0.43%) |
May 03, 2006 | 13.35 | 14.28 | 13.35 | 14.10 | 342,567 | +0.71(+5.30%) |
May 02, 2006 | 13.26 | 13.80 | 13.26 | 13.39 | 659,792 | +0.19(+1.44%) |