Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.50 | 14.22 | 13.31 | 13.84 | 2,831,200 | +0.48(+3.59%) |
Jul 28, 2006 | 13.19 | 13.59 | 13.19 | 13.36 | 2,879,600 | +0.16(+1.17%) |
Jul 27, 2006 | 13.19 | 13.20 | 12.81 | 13.20 | 2,048,800 | +0.19(+1.46%) |
Jul 26, 2006 | 13.50 | 13.50 | 12.90 | 13.01 | 2,252,400 | -0.42(-3.09%) |
Jul 25, 2006 | 13.35 | 13.44 | 12.74 | 13.43 | 1,819,200 | +0.08(+0.56%) |
Jul 24, 2006 | 12.50 | 13.61 | 12.12 | 13.35 | 4,312,400 | +0.88(+7.10%) |
Jul 21, 2006 | 12.24 | 12.68 | 12.00 | 12.46 | 1,307,200 | +0.15(+1.22%) |
Jul 20, 2006 | 12.47 | 12.47 | 12.22 | 12.31 | 968,000 | +0.01(+0.12%) |
Jul 19, 2006 | 11.66 | 12.49 | 11.66 | 12.30 | 1,862,800 | +0.60(+5.08%) |
Jul 18, 2006 | 11.66 | 11.72 | 11.36 | 11.71 | 3,034,800 | +0.03(+0.26%) |
Jul 17, 2006 | 11.75 | 11.75 | 11.57 | 11.68 | 1,271,200 | -0.06(-0.55%) |
Jul 14, 2006 | 11.95 | 12.06 | 11.54 | 11.74 | 860,400 | -0.19(-1.59%) |
Jul 13, 2006 | 11.95 | 12.24 | 11.75 | 11.93 | 1,444,000 | +0.03(+0.25%) |
Jul 12, 2006 | 11.71 | 12.04 | 11.54 | 11.90 | 1,180,800 | +0.14(+1.23%) |
Jul 11, 2006 | 11.40 | 12.00 | 11.40 | 11.76 | 1,722,000 | +0.31(+2.66%) |
Jul 10, 2006 | 12.45 | 12.49 | 11.32 | 11.45 | 2,464,400 | -0.90(-7.29%) |
Jul 07, 2006 | 12.36 | 12.64 | 12.13 | 12.35 | 1,307,600 | -0.07(-0.56%) |
Jul 06, 2006 | 12.45 | 12.60 | 12.19 | 12.42 | 812,400 | +0.06(+0.49%) |
Jul 05, 2006 | 12.94 | 12.94 | 12.15 | 12.36 | 1,266,800 | -0.48(-3.70%) |
Jul 03, 2006 | 12.62 | 12.84 | 12.51 | 12.84 | 770,000 | +0.26(+2.07%) |
Jun 30, 2006 | 12.52 | 12.57 | 12.06 | 12.57 | 2,189,200 | +0.13(+1.09%) |
Jun 29, 2006 | 11.82 | 12.50 | 11.78 | 12.44 | 1,030,000 | +0.59(+5.02%) |
Jun 28, 2006 | 11.62 | 11.94 | 11.45 | 11.85 | 601,200 | +0.21(+1.80%) |
Jun 27, 2006 | 12.07 | 12.07 | 11.60 | 11.63 | 471,200 | -0.38(-3.16%) |
Jun 26, 2006 | 12.03 | 12.12 | 11.85 | 12.02 | 642,400 | +0.03(+0.21%) |
Jun 23, 2006 | 11.91 | 12.18 | 11.74 | 11.99 | 1,025,200 | +0.04(+0.29%) |
Jun 22, 2006 | 11.91 | 12.07 | 11.76 | 11.96 | 1,244,800 | +0.08(+0.67%) |
Jun 21, 2006 | 12.04 | 12.04 | 11.80 | 11.88 | 1,004,400 | -0.07(-0.63%) |
Jun 20, 2006 | 11.73 | 12.07 | 11.73 | 11.95 | 1,007,600 | +0.20(+1.70%) |
Jun 19, 2006 | 12.16 | 12.31 | 11.55 | 11.75 | 943,200 | -0.40(-3.33%) |
Jun 16, 2006 | 11.85 | 12.35 | 11.82 | 12.15 | 1,518,800 | +0.35(+2.96%) |
Jun 15, 2006 | 11.66 | 12.06 | 11.62 | 11.80 | 796,000 | +0.31(+2.70%) |
Jun 14, 2006 | 11.04 | 11.67 | 10.78 | 11.49 | 1,389,600 | +0.44(+4.03%) |
Jun 13, 2006 | 11.60 | 11.88 | 11.04 | 11.05 | 1,055,600 | -0.60(-5.15%) |
Jun 12, 2006 | 12.12 | 12.22 | 11.64 | 11.65 | 1,602,800 | -0.51(-4.23%) |
Jun 09, 2006 | 11.73 | 12.34 | 11.68 | 12.16 | 1,520,000 | +0.61(+5.32%) |
Jun 08, 2006 | 11.70 | 11.87 | 10.83 | 11.55 | 2,944,000 | -0.17(-1.45%) |
Jun 07, 2006 | 11.63 | 11.99 | 11.52 | 11.72 | 985,600 | +0.06(+0.51%) |
Jun 06, 2006 | 11.72 | 11.88 | 11.52 | 11.66 | 816,400 | -0.08(-0.72%) |
Jun 05, 2006 | 12.46 | 12.47 | 11.73 | 11.74 | 1,216,400 | -0.52(-4.24%) |
Jun 02, 2006 | 12.28 | 12.59 | 12.18 | 12.27 | 1,832,800 | +0.22(+1.83%) |
Jun 01, 2006 | 11.55 | 12.23 | 11.40 | 12.04 | 2,588,000 | +0.59(+5.15%) |
May 31, 2006 | 11.74 | 12.11 | 11.32 | 11.46 | 2,230,800 | -0.32(-2.72%) |
May 30, 2006 | 12.21 | 12.21 | 11.66 | 11.78 | 3,018,400 | -0.31(-2.61%) |
May 26, 2006 | 14.12 | 14.12 | 11.95 | 12.09 | 9,194,800 | -0.91(-7.00%) |
May 25, 2006 | 13.21 | 13.50 | 12.81 | 13.00 | 1,305,200 | -0.21(-1.55%) |
May 24, 2006 | 14.32 | 14.32 | 13.06 | 13.21 | 2,332,800 | -0.79(-5.68%) |
May 23, 2006 | 14.54 | 14.85 | 13.64 | 14.00 | 1,594,400 | -0.54(-3.75%) |
May 22, 2006 | 14.69 | 14.86 | 14.19 | 14.54 | 1,488,800 | +0.04(+0.24%) |
May 19, 2006 | 14.02 | 14.79 | 14.02 | 14.51 | 2,429,200 | +0.50(+3.61%) |
May 18, 2006 | 14.25 | 14.59 | 13.76 | 14.01 | 2,054,400 | -0.14(-1.02%) |
May 17, 2006 | 13.82 | 14.34 | 13.62 | 14.15 | 1,418,000 | +0.31(+2.28%) |
May 16, 2006 | 14.21 | 14.30 | 13.70 | 13.84 | 1,423,200 | -0.33(-2.33%) |
May 15, 2006 | 14.73 | 14.73 | 14.00 | 14.16 | 1,087,600 | -0.31(-2.11%) |
May 12, 2006 | 14.79 | 14.79 | 14.12 | 14.47 | 1,437,200 | -0.13(-0.89%) |
May 11, 2006 | 14.64 | 15.66 | 14.10 | 14.60 | 6,024,000 | -0.01(-0.03%) |
May 10, 2006 | 14.85 | 14.95 | 14.50 | 14.61 | 1,254,000 | -0.30(-2.01%) |
May 09, 2006 | 14.46 | 14.96 | 14.26 | 14.90 | 5,376,800 | +0.40(+2.79%) |
May 08, 2006 | 15.80 | 15.88 | 14.31 | 14.50 | 8,766,800 | -1.43(-8.95%) |
May 05, 2006 | 17.86 | 18.50 | 15.64 | 15.93 | 23,466,800 | -0.25(-1.55%) |
May 04, 2006 | 16.00 | 16.23 | 15.62 | 16.18 | 8,971,600 | +0.43(+2.70%) |
May 03, 2006 | 14.90 | 16.10 | 14.89 | 15.75 | 5,792,000 | +0.88(+5.95%) |
May 02, 2006 | 14.72 | 14.90 | 14.54 | 14.87 | 2,649,600 | +0.14(+0.95%) |