Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.75 | 13.03 | 12.67 | 13.00 | 7,464,383 | +0.25(+1.99%) |
Jul 28, 2006 | 12.70 | 12.80 | 12.59 | 12.75 | 7,410,979 | +0.06(+0.48%) |
Jul 27, 2006 | 12.77 | 12.85 | 12.65 | 12.69 | 4,353,313 | -0.02(-0.13%) |
Jul 26, 2006 | 12.66 | 12.77 | 12.54 | 12.71 | 5,224,764 | -0.03(-0.21%) |
Jul 25, 2006 | 12.61 | 12.82 | 12.54 | 12.73 | 4,527,178 | +0.10(+0.81%) |
Jul 24, 2006 | 12.59 | 12.69 | 12.56 | 12.63 | 8,024,515 | +0.08(+0.66%) |
Jul 21, 2006 | 12.92 | 12.93 | 12.51 | 12.55 | 8,381,046 | -0.38(-2.91%) |
Jul 20, 2006 | 13.24 | 13.37 | 12.92 | 12.92 | 6,896,058 | -0.35(-2.66%) |
Jul 19, 2006 | 12.90 | 13.30 | 12.88 | 13.28 | 5,139,804 | +0.42(+3.27%) |
Jul 18, 2006 | 12.79 | 12.86 | 12.56 | 12.86 | 6,316,810 | +0.01(+0.10%) |
Jul 17, 2006 | 12.97 | 13.01 | 12.79 | 12.84 | 3,534,658 | -0.17(-1.34%) |
Jul 14, 2006 | 13.13 | 13.18 | 12.88 | 13.02 | 3,321,954 | -0.15(-1.14%) |
Jul 13, 2006 | 13.47 | 13.47 | 13.15 | 13.17 | 4,772,350 | -0.41(-3.00%) |
Jul 12, 2006 | 13.51 | 13.68 | 13.49 | 13.57 | 5,005,688 | +0.09(+0.66%) |
Jul 11, 2006 | 13.51 | 13.52 | 13.25 | 13.49 | 5,265,121 | -0.05(-0.40%) |
Jul 10, 2006 | 13.52 | 13.59 | 13.45 | 13.54 | 2,764,249 | +0.06(+0.43%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.43 | 13.48 | 3,873,590 | -0.29(-2.11%) |
Jul 06, 2006 | 13.65 | 13.77 | 13.63 | 13.77 | 4,434,329 | +0.12(+0.91%) |
Jul 05, 2006 | 13.77 | 13.78 | 13.60 | 13.65 | 3,855,080 | -0.20(-1.46%) |
Jul 03, 2006 | 13.81 | 13.89 | 13.80 | 13.85 | 1,553,562 | +0.04(+0.30%) |
Jun 30, 2006 | 13.84 | 13.85 | 13.72 | 13.81 | 4,190,674 | -0.03(-0.19%) |
Jun 29, 2006 | 13.52 | 13.84 | 13.47 | 13.84 | 6,156,902 | +0.37(+2.78%) |
Jun 28, 2006 | 13.51 | 13.54 | 13.32 | 13.46 | 2,815,832 | -0.04(-0.29%) |
Jun 27, 2006 | 13.43 | 13.63 | 13.43 | 13.50 | 4,390,635 | -0.08(-0.56%) |
Jun 26, 2006 | 13.58 | 13.65 | 13.49 | 13.58 | 3,539,816 | +0.03(+0.24%) |
Jun 23, 2006 | 13.36 | 13.65 | 13.36 | 13.55 | 4,910,714 | +0.15(+1.09%) |
Jun 22, 2006 | 13.34 | 13.41 | 13.29 | 13.40 | 3,378,392 | +0.07(+0.51%) |
Jun 21, 2006 | 13.27 | 13.37 | 13.26 | 13.33 | 4,351,189 | +0.06(+0.48%) |
Jun 20, 2006 | 13.41 | 13.42 | 13.23 | 13.27 | 4,654,012 | -0.08(-0.62%) |
Jun 19, 2006 | 13.53 | 13.61 | 13.26 | 13.35 | 4,435,846 | -0.14(-1.03%) |
Jun 16, 2006 | 13.52 | 13.58 | 13.39 | 13.49 | 5,422,904 | -0.10(-0.72%) |
Jun 15, 2006 | 13.40 | 13.63 | 13.39 | 13.58 | 5,520,002 | +0.19(+1.39%) |
Jun 14, 2006 | 13.26 | 13.41 | 13.16 | 13.40 | 7,003,776 | +0.30(+2.28%) |
Jun 13, 2006 | 12.91 | 13.19 | 12.86 | 13.10 | 7,210,108 | +0.08(+0.65%) |
Jun 12, 2006 | 13.22 | 13.28 | 13.01 | 13.02 | 4,058,379 | -0.19(-1.45%) |
Jun 09, 2006 | 13.14 | 13.25 | 13.04 | 13.21 | 6,629,343 | +0.25(+1.95%) |
Jun 08, 2006 | 13.31 | 13.31 | 12.59 | 12.96 | 9,178,460 | -0.21(-1.58%) |
Jun 07, 2006 | 13.31 | 13.37 | 13.15 | 13.16 | 5,969,686 | -0.12(-0.93%) |
Jun 06, 2006 | 13.30 | 13.42 | 13.15 | 13.29 | 5,097,324 | -0.02(-0.12%) |
Jun 05, 2006 | 13.61 | 13.66 | 13.29 | 13.30 | 4,035,318 | -0.34(-2.51%) |
Jun 02, 2006 | 13.74 | 13.78 | 13.55 | 13.65 | 4,453,445 | -0.11(-0.79%) |
Jun 01, 2006 | 13.65 | 13.75 | 13.53 | 13.75 | 4,537,495 | +0.16(+1.15%) |
May 31, 2006 | 13.39 | 13.62 | 13.35 | 13.60 | 7,804,528 | +0.27(+2.02%) |
May 30, 2006 | 13.55 | 13.79 | 13.31 | 13.33 | 4,802,390 | -0.27(-2.00%) |
May 26, 2006 | 13.37 | 13.63 | 13.36 | 13.60 | 5,043,010 | +0.29(+2.15%) |
May 25, 2006 | 13.39 | 13.43 | 13.29 | 13.31 | 5,394,079 | +0.04(+0.31%) |
May 24, 2006 | 13.18 | 13.36 | 13.12 | 13.27 | 8,631,983 | +0.09(+0.71%) |
May 23, 2006 | 13.18 | 13.41 | 13.14 | 13.18 | 8,590,413 | +0.07(+0.55%) |
May 22, 2006 | 12.98 | 13.22 | 12.98 | 13.11 | 6,712,483 | -0.07(-0.51%) |
May 19, 2006 | 13.34 | 13.34 | 12.98 | 13.17 | 9,099,265 | -0.11(-0.79%) |
May 18, 2006 | 13.66 | 13.66 | 13.28 | 13.28 | 5,735,134 | -0.34(-2.53%) |
May 17, 2006 | 13.91 | 14.00 | 13.56 | 13.62 | 6,808,367 | -0.34(-2.41%) |
May 16, 2006 | 14.08 | 14.13 | 13.96 | 13.96 | 2,868,325 | -0.06(-0.41%) |
May 15, 2006 | 14.04 | 14.10 | 13.88 | 14.02 | 3,330,753 | +0.01(+0.05%) |
May 12, 2006 | 14.23 | 14.24 | 13.98 | 14.01 | 4,078,708 | -0.18(-1.29%) |
May 11, 2006 | 14.34 | 14.44 | 14.19 | 14.19 | 6,263,406 | -0.09(-0.66%) |
May 10, 2006 | 14.31 | 14.42 | 14.20 | 14.29 | 3,814,421 | -0.11(-0.77%) |
May 09, 2006 | 14.35 | 14.40 | 14.26 | 14.40 | 3,517,363 | +0.05(+0.36%) |
May 08, 2006 | 14.45 | 14.55 | 14.30 | 14.35 | 5,279,989 | -0.07(-0.46%) |
May 05, 2006 | 14.28 | 14.52 | 14.28 | 14.41 | 5,530,926 | +0.13(+0.90%) |
May 04, 2006 | 14.33 | 14.48 | 14.19 | 14.29 | 8,236,309 | +0.02(+0.13%) |
May 03, 2006 | 14.26 | 14.34 | 14.20 | 14.27 | 4,255,002 | +0.01(+0.06%) |
May 02, 2006 | 14.28 | 14.90 | 14.19 | 14.26 | 8,704,502 | +0.18(+1.30%) |