Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.02 | 16.54 | 15.76 | 16.48 | 1,258,983 | +0.96(+6.19%) |
Jul 28, 2006 | 15.53 | 15.67 | 15.18 | 15.52 | 621,340 | -0.00(-0.03%) |
Jul 27, 2006 | 15.92 | 16.07 | 15.45 | 15.53 | 798,972 | -0.40(-2.51%) |
Jul 26, 2006 | 15.34 | 16.02 | 15.26 | 15.93 | 1,087,662 | +0.49(+3.20%) |
Jul 25, 2006 | 14.94 | 15.47 | 14.94 | 15.43 | 842,932 | +0.60(+4.07%) |
Jul 24, 2006 | 14.14 | 14.89 | 14.22 | 14.83 | 793,923 | +0.69(+4.91%) |
Jul 21, 2006 | 14.42 | 14.42 | 14.00 | 14.13 | 523,322 | -0.27(-1.85%) |
Jul 20, 2006 | 14.85 | 14.98 | 14.35 | 14.40 | 438,346 | -0.46(-3.07%) |
Jul 19, 2006 | 14.39 | 14.96 | 14.35 | 14.86 | 957,882 | +0.47(+3.27%) |
Jul 18, 2006 | 14.61 | 14.62 | 14.17 | 14.39 | 961,248 | +0.14(+0.97%) |
Jul 17, 2006 | 14.71 | 14.72 | 14.16 | 14.25 | 660,358 | -0.58(-3.94%) |
Jul 14, 2006 | 14.83 | 14.90 | 14.53 | 14.83 | 902,774 | +0.06(+0.42%) |
Jul 13, 2006 | 14.99 | 15.04 | 14.56 | 14.77 | 1,236,687 | -0.17(-1.15%) |
Jul 12, 2006 | 15.38 | 15.54 | 14.89 | 14.94 | 822,319 | -0.43(-2.81%) |
Jul 11, 2006 | 14.95 | 15.44 | 14.86 | 15.38 | 694,643 | +0.50(+3.36%) |
Jul 10, 2006 | 14.98 | 15.19 | 14.80 | 14.88 | 609,456 | -0.10(-0.70%) |
Jul 07, 2006 | 15.19 | 15.40 | 14.92 | 14.98 | 739,235 | -0.14(-0.91%) |
Jul 06, 2006 | 15.13 | 15.34 | 15.00 | 15.12 | 786,141 | -0.07(-0.47%) |
Jul 05, 2006 | 15.16 | 15.25 | 14.66 | 15.19 | 945,998 | +0.03(+0.19%) |
Jul 03, 2006 | 15.14 | 15.29 | 15.00 | 15.16 | 330,337 | +0.10(+0.69%) |
Jun 30, 2006 | 15.05 | 15.19 | 14.83 | 15.06 | 950,836 | +0.19(+1.31%) |
Jun 29, 2006 | 14.38 | 14.86 | 14.34 | 14.86 | 803,073 | +0.55(+3.82%) |
Jun 28, 2006 | 14.22 | 14.35 | 14.07 | 14.31 | 804,020 | +0.17(+1.18%) |
Jun 27, 2006 | 13.94 | 14.24 | 13.93 | 14.15 | 1,205,346 | +0.27(+1.92%) |
Jun 26, 2006 | 13.75 | 13.95 | 13.58 | 13.88 | 1,281,804 | +0.13(+0.97%) |
Jun 23, 2006 | 13.07 | 13.82 | 13.05 | 13.75 | 1,552,195 | +1.07(+8.48%) |
Jun 22, 2006 | 12.78 | 12.86 | 12.52 | 12.67 | 1,427,043 | -0.10(-0.82%) |
Jun 21, 2006 | 12.48 | 13.00 | 12.46 | 12.78 | 1,582,063 | +0.38(+3.07%) |
Jun 20, 2006 | 12.82 | 12.94 | 12.35 | 12.40 | 1,472,266 | -0.39(-3.08%) |
Jun 19, 2006 | 13.50 | 13.50 | 12.66 | 12.79 | 1,359,314 | -0.77(-5.68%) |
Jun 16, 2006 | 13.50 | 13.62 | 13.13 | 13.56 | 1,401,277 | +0.15(+1.13%) |
Jun 15, 2006 | 12.97 | 13.46 | 12.97 | 13.41 | 1,421,154 | +0.59(+4.60%) |
Jun 14, 2006 | 12.38 | 12.90 | 12.38 | 12.82 | 1,421,680 | +0.44(+3.57%) |
Jun 13, 2006 | 13.03 | 13.20 | 12.32 | 12.38 | 1,957,728 | -0.83(-6.30%) |
Jun 12, 2006 | 13.86 | 14.02 | 13.20 | 13.21 | 1,073,253 | -0.65(-4.67%) |
Jun 09, 2006 | 14.29 | 14.30 | 13.64 | 13.86 | 1,223,120 | -0.31(-2.21%) |
Jun 08, 2006 | 14.13 | 14.21 | 13.40 | 14.17 | 2,214,236 | -0.10(-0.73%) |
Jun 07, 2006 | 15.28 | 15.28 | 14.22 | 14.28 | 1,441,241 | -1.12(-7.29%) |
Jun 06, 2006 | 15.14 | 15.57 | 14.98 | 15.40 | 1,355,107 | +0.26(+1.70%) |
Jun 05, 2006 | 15.80 | 15.88 | 15.08 | 15.14 | 1,236,161 | -0.54(-3.46%) |
Jun 02, 2006 | 15.66 | 15.85 | 15.36 | 15.68 | 1,340,068 | +0.22(+1.44%) |
Jun 01, 2006 | 15.02 | 15.49 | 14.79 | 15.46 | 1,206,819 | +0.44(+2.91%) |
May 31, 2006 | 14.70 | 15.09 | 14.50 | 15.02 | 3,450,292 | +0.32(+2.20%) |
May 30, 2006 | 15.18 | 15.28 | 14.66 | 14.70 | 1,381,295 | -0.28(-1.84%) |
May 26, 2006 | 14.73 | 15.21 | 14.61 | 14.98 | 1,105,435 | +0.27(+1.84%) |
May 25, 2006 | 14.24 | 14.80 | 14.03 | 14.70 | 1,482,468 | +0.62(+4.39%) |
May 24, 2006 | 14.03 | 14.51 | 13.72 | 14.09 | 1,907,562 | +0.15(+1.09%) |
May 23, 2006 | 13.79 | 14.35 | 13.77 | 13.93 | 1,643,692 | +0.53(+3.94%) |
May 22, 2006 | 13.07 | 13.58 | 12.96 | 13.41 | 1,530,845 | -0.69(-4.89%) |
May 19, 2006 | 14.24 | 14.41 | 13.60 | 14.10 | 1,754,436 | -0.14(-1.00%) |
May 18, 2006 | 14.38 | 14.62 | 14.22 | 14.24 | 848,191 | -0.16(-1.12%) |
May 17, 2006 | 14.85 | 15.03 | 14.30 | 14.40 | 932,852 | -0.45(-3.04%) |
May 16, 2006 | 14.50 | 15.00 | 14.49 | 14.85 | 1,236,266 | +0.43(+2.97%) |
May 15, 2006 | 15.25 | 15.25 | 14.26 | 14.42 | 1,390,865 | -0.83(-5.42%) |
May 12, 2006 | 15.96 | 16.00 | 15.20 | 15.25 | 1,043,070 | -0.80(-5.00%) |
May 11, 2006 | 16.05 | 16.46 | 16.02 | 16.05 | 1,282,120 | +0.23(+1.44%) |
May 10, 2006 | 15.81 | 15.95 | 15.47 | 15.83 | 1,026,032 | -0.04(-0.24%) |
May 09, 2006 | 15.50 | 15.89 | 15.50 | 15.86 | 787,718 | +0.27(+1.74%) |
May 08, 2006 | 15.64 | 15.65 | 15.28 | 15.59 | 721,251 | -0.05(-0.30%) |
May 05, 2006 | 15.52 | 15.74 | 15.52 | 15.64 | 712,733 | +0.20(+1.32%) |
May 04, 2006 | 15.69 | 15.82 | 15.14 | 15.44 | 1,065,260 | -0.25(-1.61%) |
May 03, 2006 | 16.06 | 16.06 | 15.53 | 15.69 | 891,310 | -0.37(-2.31%) |
May 02, 2006 | 15.86 | 16.28 | 15.79 | 16.06 | 1,057,373 | +0.49(+3.15%) |