Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.71 | 14.01 | 13.65 | 14.00 | 711,471 | +0.33(+2.41%) |
Jul 28, 2006 | 13.26 | 13.68 | 12.95 | 13.67 | 612,026 | +0.44(+3.33%) |
Jul 27, 2006 | 14.50 | 14.50 | 13.03 | 13.23 | 2,012,848 | -1.15(-8.00%) |
Jul 26, 2006 | 14.17 | 14.55 | 13.68 | 14.38 | 589,850 | +0.14(+0.98%) |
Jul 25, 2006 | 14.22 | 14.34 | 13.78 | 14.24 | 301,984 | +0.08(+0.56%) |
Jul 24, 2006 | 13.20 | 14.53 | 13.23 | 14.16 | 445,641 | +0.96(+7.27%) |
Jul 21, 2006 | 13.27 | 13.35 | 12.73 | 13.20 | 326,876 | -0.11(-0.83%) |
Jul 20, 2006 | 14.08 | 14.08 | 13.31 | 13.31 | 244,938 | -0.70(-5.00%) |
Jul 19, 2006 | 13.41 | 14.21 | 13.31 | 14.01 | 313,889 | +0.60(+4.47%) |
Jul 18, 2006 | 12.93 | 13.56 | 12.82 | 13.41 | 340,725 | +0.51(+3.95%) |
Jul 17, 2006 | 12.95 | 13.15 | 12.75 | 12.90 | 303,516 | -0.09(-0.69%) |
Jul 14, 2006 | 13.23 | 13.40 | 12.83 | 12.99 | 351,395 | -0.27(-2.04%) |
Jul 13, 2006 | 13.76 | 13.85 | 13.25 | 13.26 | 300,876 | -0.61(-4.40%) |
Jul 12, 2006 | 13.85 | 14.22 | 13.74 | 13.87 | 312,903 | +0.06(+0.43%) |
Jul 11, 2006 | 13.99 | 13.99 | 13.41 | 13.81 | 616,992 | -0.18(-1.29%) |
Jul 10, 2006 | 14.35 | 14.41 | 13.95 | 13.99 | 325,872 | -0.36(-2.51%) |
Jul 07, 2006 | 15.00 | 15.00 | 14.33 | 14.35 | 542,105 | -0.75(-4.97%) |
Jul 06, 2006 | 15.61 | 15.72 | 15.08 | 15.10 | 303,004 | -0.53(-3.39%) |
Jul 05, 2006 | 16.49 | 16.69 | 15.61 | 15.63 | 375,537 | -1.01(-6.07%) |
Jul 03, 2006 | 16.33 | 16.91 | 16.25 | 16.64 | 275,925 | +0.30(+1.84%) |
Jun 30, 2006 | 16.72 | 16.96 | 16.32 | 16.34 | 3,713,728 | -0.21(-1.27%) |
Jun 29, 2006 | 15.23 | 16.68 | 14.76 | 16.55 | 480,700 | +1.38(+9.10%) |
Jun 28, 2006 | 15.75 | 15.80 | 14.91 | 15.17 | 602,214 | -0.52(-3.31%) |
Jun 27, 2006 | 15.77 | 15.99 | 15.46 | 15.69 | 421,200 | -0.02(-0.13%) |
Jun 26, 2006 | 15.44 | 15.78 | 15.14 | 15.71 | 287,600 | +0.33(+2.15%) |
Jun 23, 2006 | 14.76 | 15.81 | 14.72 | 15.38 | 271,328 | +0.57(+3.85%) |
Jun 22, 2006 | 14.60 | 14.82 | 14.34 | 14.81 | 201,849 | +0.20(+1.37%) |
Jun 21, 2006 | 14.67 | 14.85 | 14.45 | 14.61 | 187,084 | -0.08(-0.54%) |
Jun 20, 2006 | 14.82 | 15.04 | 14.37 | 14.69 | 329,132 | -0.20(-1.34%) |
Jun 19, 2006 | 15.24 | 16.66 | 14.66 | 14.89 | 300,273 | -0.27(-1.78%) |
Jun 16, 2006 | 14.96 | 15.27 | 14.91 | 15.16 | 266,476 | +0.25(+1.68%) |
Jun 15, 2006 | 14.09 | 14.95 | 14.05 | 14.91 | 172,991 | +0.94(+6.73%) |
Jun 14, 2006 | 14.10 | 14.12 | 13.70 | 13.97 | 229,700 | -0.11(-0.78%) |
Jun 13, 2006 | 14.50 | 14.52 | 13.78 | 14.08 | 413,275 | -0.51(-3.50%) |
Jun 12, 2006 | 14.79 | 14.81 | 14.26 | 14.59 | 689,585 | -0.30(-2.01%) |
Jun 09, 2006 | 14.67 | 15.25 | 14.55 | 14.89 | 673,980 | +0.02(+0.13%) |
Jun 08, 2006 | 15.87 | 15.96 | 14.62 | 14.87 | 1,093,104 | -1.11(-6.95%) |
Jun 07, 2006 | 16.79 | 16.89 | 15.90 | 15.98 | 239,711 | -0.81(-4.82%) |
Jun 06, 2006 | 16.96 | 17.20 | 16.34 | 16.79 | 336,367 | -0.17(-1.00%) |
Jun 05, 2006 | 17.09 | 17.30 | 16.93 | 16.96 | 473,121 | -0.09(-0.53%) |
Jun 02, 2006 | 16.96 | 17.24 | 16.49 | 17.05 | 486,837 | +0.29(+1.73%) |
Jun 01, 2006 | 16.00 | 16.98 | 15.63 | 16.76 | 555,373 | +0.79(+4.95%) |
May 31, 2006 | 15.35 | 16.08 | 15.35 | 15.97 | 240,060 | +0.56(+3.63%) |
May 30, 2006 | 15.54 | 15.66 | 15.25 | 15.41 | 214,339 | -0.19(-1.22%) |
May 26, 2006 | 15.88 | 16.00 | 15.36 | 15.60 | 581,270 | -0.30(-1.89%) |
May 25, 2006 | 15.28 | 16.24 | 13.77 | 15.90 | 1,805,781 | +0.61(+3.99%) |
May 24, 2006 | 16.41 | 16.46 | 15.20 | 15.29 | 833,593 | -1.10(-6.71%) |
May 23, 2006 | 16.39 | 16.65 | 16.20 | 16.39 | 341,247 | +0.04(+0.24%) |
May 22, 2006 | 17.32 | 17.44 | 16.32 | 16.35 | 524,539 | -1.03(-5.93%) |
May 19, 2006 | 17.07 | 17.50 | 16.80 | 17.38 | 353,331 | +0.53(+3.15%) |
May 18, 2006 | 16.51 | 16.98 | 16.51 | 16.85 | 419,519 | +0.34(+2.06%) |
May 17, 2006 | 16.75 | 17.01 | 16.16 | 16.51 | 728,609 | -0.31(-1.84%) |
May 16, 2006 | 17.13 | 17.29 | 16.62 | 16.82 | 207,319 | +0.02(+0.12%) |
May 15, 2006 | 15.75 | 16.95 | 15.72 | 16.80 | 547,796 | +0.92(+5.79%) |
May 12, 2006 | 16.20 | 16.33 | 15.62 | 15.88 | 542,173 | -0.33(-2.04%) |
May 11, 2006 | 16.85 | 16.89 | 16.21 | 16.21 | 262,696 | -0.64(-3.80%) |
May 10, 2006 | 17.03 | 17.10 | 16.60 | 16.85 | 418,784 | -0.21(-1.23%) |
May 09, 2006 | 17.56 | 17.56 | 17.00 | 17.06 | 254,802 | -0.43(-2.46%) |
May 08, 2006 | 17.60 | 17.63 | 17.44 | 17.49 | 158,725 | -0.16(-0.91%) |
May 05, 2006 | 17.84 | 17.84 | 17.60 | 17.65 | 163,671 | -0.15(-0.84%) |
May 04, 2006 | 17.90 | 18.09 | 17.63 | 17.80 | 707,082 | -0.10(-0.56%) |
May 03, 2006 | 17.30 | 18.06 | 17.30 | 17.90 | 434,686 | +0.54(+3.11%) |
May 02, 2006 | 17.17 | 17.42 | 17.17 | 17.36 | 279,378 | +0.19(+1.11%) |