Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.72 | 14.94 | 14.54 | 14.92 | 1,043,763 | +0.09(+0.59%) |
Jul 28, 2006 | 14.50 | 14.83 | 14.28 | 14.83 | 1,149,728 | +0.27(+1.86%) |
Jul 27, 2006 | 14.87 | 14.94 | 14.41 | 14.56 | 862,638 | -0.21(-1.43%) |
Jul 26, 2006 | 14.70 | 14.89 | 14.35 | 14.77 | 686,167 | -0.08(-0.54%) |
Jul 25, 2006 | 14.52 | 14.92 | 14.44 | 14.85 | 1,005,841 | +0.39(+2.68%) |
Jul 24, 2006 | 13.83 | 14.49 | 13.99 | 14.46 | 1,085,793 | +0.64(+4.60%) |
Jul 21, 2006 | 14.50 | 14.56 | 13.80 | 13.83 | 1,602,062 | -0.64(-4.44%) |
Jul 20, 2006 | 15.30 | 15.34 | 14.46 | 14.47 | 1,011,727 | -0.69(-4.58%) |
Jul 19, 2006 | 14.50 | 15.21 | 14.43 | 15.16 | 1,371,103 | +0.72(+4.95%) |
Jul 18, 2006 | 14.48 | 14.75 | 14.05 | 14.45 | 968,465 | +0.09(+0.61%) |
Jul 17, 2006 | 14.55 | 14.77 | 14.25 | 14.36 | 914,799 | -0.26(-1.80%) |
Jul 14, 2006 | 14.73 | 14.80 | 14.16 | 14.62 | 1,145,347 | -0.10(-0.69%) |
Jul 13, 2006 | 15.07 | 15.29 | 14.68 | 14.73 | 1,026,102 | -0.46(-3.03%) |
Jul 12, 2006 | 15.49 | 15.67 | 15.14 | 15.19 | 870,031 | -0.24(-1.56%) |
Jul 11, 2006 | 15.49 | 15.49 | 15.04 | 15.43 | 1,299,228 | -0.12(-0.75%) |
Jul 10, 2006 | 15.32 | 15.59 | 15.19 | 15.54 | 1,084,835 | +0.30(+1.96%) |
Jul 07, 2006 | 15.59 | 15.62 | 15.18 | 15.24 | 1,003,650 | -0.37(-2.39%) |
Jul 06, 2006 | 15.37 | 15.78 | 15.35 | 15.62 | 1,193,811 | +0.22(+1.42%) |
Jul 05, 2006 | 15.41 | 15.78 | 15.09 | 15.40 | 1,551,955 | -0.48(-3.04%) |
Jul 03, 2006 | 15.34 | 15.92 | 15.21 | 15.88 | 1,020,352 | +0.58(+3.77%) |
Jun 30, 2006 | 15.05 | 15.34 | 14.98 | 15.30 | 2,475,653 | +0.26(+1.70%) |
Jun 29, 2006 | 14.54 | 15.05 | 14.22 | 15.05 | 2,352,164 | +1.46(+10.75%) |
Jun 28, 2006 | 13.45 | 13.64 | 13.27 | 13.59 | 1,168,347 | +0.21(+1.58%) |
Jun 27, 2006 | 13.55 | 13.75 | 13.25 | 13.37 | 1,071,281 | -0.18(-1.29%) |
Jun 26, 2006 | 13.56 | 13.70 | 13.46 | 13.55 | 804,453 | +0.16(+1.20%) |
Jun 23, 2006 | 13.19 | 13.48 | 13.11 | 13.39 | 1,178,067 | +0.18(+1.33%) |
Jun 22, 2006 | 13.37 | 13.43 | 13.07 | 13.21 | 1,350,567 | -0.18(-1.36%) |
Jun 21, 2006 | 12.92 | 13.46 | 12.92 | 13.40 | 1,200,383 | +0.58(+4.50%) |
Jun 20, 2006 | 12.61 | 13.03 | 12.49 | 12.82 | 1,301,692 | +0.23(+1.86%) |
Jun 19, 2006 | 12.91 | 13.04 | 12.49 | 12.59 | 1,240,770 | -0.23(-1.77%) |
Jun 16, 2006 | 12.91 | 12.95 | 12.49 | 12.81 | 2,160,224 | -0.11(-0.85%) |
Jun 15, 2006 | 12.56 | 13.00 | 12.45 | 12.92 | 1,443,252 | +0.66(+5.36%) |
Jun 14, 2006 | 11.95 | 12.30 | 11.87 | 12.26 | 1,265,549 | +0.31(+2.63%) |
Jun 13, 2006 | 12.12 | 12.47 | 11.92 | 11.95 | 1,754,574 | -0.30(-2.45%) |
Jun 12, 2006 | 12.72 | 12.85 | 12.22 | 12.25 | 1,569,478 | -0.45(-3.51%) |
Jun 09, 2006 | 12.56 | 13.11 | 12.50 | 12.69 | 1,915,437 | +0.35(+2.84%) |
Jun 08, 2006 | 12.42 | 12.42 | 11.80 | 12.34 | 1,783,872 | -0.07(-0.59%) |
Jun 07, 2006 | 12.79 | 12.89 | 12.42 | 12.42 | 877,013 | -0.34(-2.63%) |
Jun 06, 2006 | 12.78 | 13.02 | 12.51 | 12.75 | 905,900 | +0.05(+0.40%) |
Jun 05, 2006 | 13.40 | 13.61 | 12.67 | 12.70 | 1,039,656 | -0.77(-5.69%) |
Jun 02, 2006 | 13.48 | 13.68 | 13.26 | 13.47 | 1,074,704 | +0.20(+1.49%) |
Jun 01, 2006 | 12.48 | 13.27 | 12.47 | 13.27 | 1,535,389 | +0.83(+6.69%) |
May 31, 2006 | 13.14 | 13.14 | 12.32 | 12.44 | 1,010,906 | +0.00(+0.00%) |
May 30, 2006 | 12.89 | 12.99 | 12.41 | 12.44 | 849,495 | -0.55(-4.22%) |
May 26, 2006 | 12.82 | 13.05 | 12.68 | 12.99 | 671,245 | +0.27(+2.13%) |
May 25, 2006 | 12.60 | 12.78 | 12.49 | 12.72 | 830,328 | +0.34(+2.77%) |
May 24, 2006 | 12.27 | 12.61 | 11.96 | 12.37 | 1,288,960 | +0.07(+0.53%) |
May 23, 2006 | 12.44 | 12.83 | 12.29 | 12.31 | 1,127,960 | -0.01(-0.06%) |
May 22, 2006 | 12.64 | 12.67 | 11.96 | 12.32 | 1,149,043 | -0.54(-4.20%) |
May 19, 2006 | 12.64 | 12.91 | 12.40 | 12.86 | 1,094,555 | +0.19(+1.50%) |
May 18, 2006 | 12.80 | 12.96 | 12.60 | 12.67 | 832,930 | -0.02(-0.17%) |
May 17, 2006 | 13.00 | 13.20 | 12.54 | 12.69 | 1,069,501 | -0.48(-3.66%) |
May 16, 2006 | 13.59 | 13.72 | 13.01 | 13.17 | 721,489 | -0.31(-2.28%) |
May 15, 2006 | 13.37 | 13.64 | 13.18 | 13.48 | 1,281,841 | -0.18(-1.34%) |
May 12, 2006 | 14.10 | 14.15 | 13.64 | 13.66 | 944,233 | -0.53(-3.71%) |
May 11, 2006 | 14.78 | 14.91 | 14.14 | 14.19 | 732,167 | -0.50(-3.43%) |
May 10, 2006 | 14.70 | 14.80 | 14.59 | 14.69 | 671,245 | -0.26(-1.71%) |
May 09, 2006 | 14.97 | 15.12 | 14.86 | 14.94 | 568,977 | -0.18(-1.16%) |
May 08, 2006 | 14.68 | 15.16 | 14.59 | 15.12 | 929,311 | +0.37(+2.48%) |
May 05, 2006 | 14.50 | 14.75 | 14.44 | 14.75 | 542,417 | +0.33(+2.28%) |
May 04, 2006 | 14.39 | 14.53 | 14.30 | 14.43 | 610,596 | +0.04(+0.25%) |
May 03, 2006 | 14.35 | 14.47 | 14.28 | 14.39 | 638,251 | -0.04(-0.25%) |
May 02, 2006 | 14.43 | 14.48 | 14.19 | 14.43 | 726,965 | +0.08(+0.56%) |