Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.60 | 11.74 | 11.42 | 11.52 | 277,293 | -0.17(-1.49%) |
Jul 28, 2006 | 11.63 | 11.74 | 11.36 | 11.69 | 149,662 | +0.12(+1.05%) |
Jul 27, 2006 | 11.75 | 11.78 | 11.43 | 11.57 | 348,944 | -0.12(-1.04%) |
Jul 26, 2006 | 11.69 | 11.81 | 11.42 | 11.69 | 470,322 | -0.04(-0.37%) |
Jul 25, 2006 | 11.41 | 11.81 | 11.41 | 11.73 | 651,913 | +0.29(+2.55%) |
Jul 24, 2006 | 11.37 | 11.64 | 11.15 | 11.44 | 492,815 | +0.14(+1.27%) |
Jul 21, 2006 | 11.56 | 11.57 | 11.09 | 11.30 | 976,693 | -0.29(-2.51%) |
Jul 20, 2006 | 12.54 | 12.72 | 11.17 | 11.59 | 865,620 | -0.80(-6.43%) |
Jul 19, 2006 | 11.69 | 12.52 | 11.69 | 12.39 | 675,068 | +0.66(+5.64%) |
Jul 18, 2006 | 11.78 | 12.07 | 11.53 | 11.73 | 448,685 | -0.07(-0.63%) |
Jul 17, 2006 | 12.04 | 12.27 | 11.64 | 11.80 | 356,240 | -0.27(-2.27%) |
Jul 14, 2006 | 12.39 | 12.63 | 11.92 | 12.07 | 583,772 | -0.36(-2.90%) |
Jul 13, 2006 | 12.17 | 12.87 | 11.73 | 12.43 | 1,590,776 | -0.54(-4.19%) |
Jul 12, 2006 | 13.19 | 13.42 | 12.98 | 12.98 | 419,320 | -0.27(-2.04%) |
Jul 11, 2006 | 12.78 | 13.41 | 12.31 | 13.25 | 531,514 | +0.47(+3.64%) |
Jul 10, 2006 | 12.90 | 13.06 | 12.45 | 12.78 | 431,650 | -0.27(-2.03%) |
Jul 07, 2006 | 13.29 | 13.30 | 12.77 | 13.05 | 390,477 | -0.44(-3.26%) |
Jul 06, 2006 | 13.44 | 13.80 | 13.29 | 13.49 | 557,472 | +0.05(+0.36%) |
Jul 05, 2006 | 12.82 | 13.70 | 12.67 | 13.44 | 971,086 | +0.44(+3.38%) |
Jul 03, 2006 | 12.59 | 13.03 | 12.42 | 13.00 | 251,988 | +0.19(+1.49%) |
Jun 30, 2006 | 12.09 | 12.85 | 11.70 | 12.81 | 1,757,654 | +0.94(+7.88%) |
Jun 29, 2006 | 11.17 | 12.00 | 11.11 | 11.87 | 917,138 | +0.85(+7.73%) |
Jun 28, 2006 | 10.90 | 11.04 | 10.79 | 11.02 | 322,375 | +0.11(+1.04%) |
Jun 27, 2006 | 11.06 | 11.13 | 10.83 | 10.91 | 213,588 | -0.17(-1.53%) |
Jun 26, 2006 | 11.00 | 11.27 | 10.91 | 11.08 | 303,950 | +0.07(+0.67%) |
Jun 23, 2006 | 11.03 | 11.15 | 10.74 | 11.00 | 454,872 | -0.07(-0.63%) |
Jun 22, 2006 | 11.69 | 11.69 | 10.94 | 11.07 | 349,613 | -0.65(-5.53%) |
Jun 21, 2006 | 11.43 | 11.92 | 11.27 | 11.72 | 385,648 | +0.24(+2.12%) |
Jun 20, 2006 | 11.43 | 11.62 | 11.33 | 11.48 | 356,129 | +0.00(+0.04%) |
Jun 19, 2006 | 12.00 | 12.11 | 11.30 | 11.47 | 374,001 | -0.44(-3.65%) |
Jun 16, 2006 | 11.86 | 12.22 | 11.75 | 11.91 | 859,974 | +0.00(+0.04%) |
Jun 15, 2006 | 11.17 | 12.07 | 11.17 | 11.90 | 779,227 | +0.79(+7.12%) |
Jun 14, 2006 | 10.66 | 11.13 | 10.66 | 11.11 | 405,352 | +0.35(+3.23%) |
Jun 13, 2006 | 10.70 | 10.86 | 10.09 | 10.76 | 911,149 | -0.17(-1.55%) |
Jun 12, 2006 | 11.57 | 11.65 | 10.86 | 10.93 | 693,560 | -0.73(-6.23%) |
Jun 09, 2006 | 11.78 | 12.00 | 11.22 | 11.66 | 838,883 | -0.08(-0.70%) |
Jun 08, 2006 | 12.33 | 12.34 | 11.18 | 11.74 | 2,085,288 | -0.83(-6.57%) |
Jun 07, 2006 | 12.72 | 12.98 | 12.32 | 12.57 | 504,573 | -0.21(-1.63%) |
Jun 06, 2006 | 13.11 | 13.24 | 12.64 | 12.78 | 427,919 | -0.27(-2.07%) |
Jun 05, 2006 | 13.68 | 13.69 | 12.97 | 13.05 | 353,182 | -0.59(-4.34%) |
Jun 02, 2006 | 13.55 | 13.91 | 13.48 | 13.64 | 458,838 | +0.07(+0.51%) |
Jun 01, 2006 | 12.94 | 13.60 | 12.89 | 13.57 | 727,896 | +0.63(+4.87%) |
May 31, 2006 | 12.92 | 13.47 | 12.87 | 12.94 | 718,092 | +0.07(+0.51%) |
May 30, 2006 | 13.24 | 13.39 | 12.58 | 12.87 | 810,466 | -0.51(-3.83%) |
May 26, 2006 | 13.91 | 14.31 | 13.22 | 13.39 | 511,645 | -0.34(-2.50%) |
May 25, 2006 | 13.66 | 14.06 | 13.17 | 13.73 | 716,055 | +0.36(+2.67%) |
May 24, 2006 | 14.13 | 14.33 | 13.22 | 13.37 | 536,278 | -0.72(-5.09%) |
May 23, 2006 | 13.50 | 14.57 | 13.49 | 14.09 | 1,414,361 | +0.72(+5.40%) |
May 22, 2006 | 13.53 | 13.60 | 12.51 | 13.37 | 1,497,816 | -0.23(-1.73%) |
May 19, 2006 | 14.21 | 14.24 | 12.84 | 13.60 | 2,217,647 | -0.68(-4.75%) |
May 18, 2006 | 15.20 | 15.40 | 14.17 | 14.28 | 569,504 | -0.76(-5.03%) |
May 17, 2006 | 14.90 | 15.35 | 14.39 | 15.04 | 748,453 | -0.02(-0.14%) |
May 16, 2006 | 15.33 | 16.07 | 14.81 | 15.06 | 972,730 | -0.18(-1.17%) |
May 15, 2006 | 16.21 | 16.41 | 14.36 | 15.24 | 1,964,621 | -1.06(-6.49%) |
May 12, 2006 | 18.22 | 18.29 | 15.98 | 16.30 | 4,568,722 | +0.33(+2.10%) |
May 11, 2006 | 16.04 | 16.56 | 15.73 | 15.96 | 1,032,496 | +0.17(+1.05%) |
May 10, 2006 | 15.81 | 15.83 | 15.57 | 15.80 | 450,804 | +0.07(+0.44%) |
May 09, 2006 | 15.84 | 16.01 | 15.25 | 15.73 | 998,094 | +0.00(+0.00%) |
May 08, 2006 | 16.50 | 16.67 | 15.71 | 15.73 | 641,587 | -0.62(-3.78%) |
May 05, 2006 | 16.13 | 16.71 | 15.72 | 16.34 | 345,629 | +0.39(+2.43%) |
May 04, 2006 | 15.55 | 16.31 | 15.55 | 15.96 | 275,573 | +0.32(+2.03%) |
May 03, 2006 | 16.02 | 16.38 | 15.45 | 15.64 | 442,534 | -0.33(-2.10%) |
May 02, 2006 | 15.48 | 16.01 | 15.48 | 15.98 | 1,020,286 | +0.60(+3.90%) |