Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.68 | 14.77 | 14.65 | 14.76 | 716,647 | +0.07(+0.46%) |
Jul 28, 2006 | 14.65 | 14.76 | 14.61 | 14.69 | 778,810 | +0.23(+1.58%) |
Jul 27, 2006 | 14.54 | 14.58 | 14.44 | 14.46 | 591,513 | +0.05(+0.34%) |
Jul 26, 2006 | 14.37 | 14.48 | 14.36 | 14.41 | 506,040 | +0.00(+0.00%) |
Jul 25, 2006 | 14.44 | 14.44 | 14.28 | 14.41 | 690,261 | -0.11(-0.72%) |
Jul 24, 2006 | 14.47 | 14.53 | 14.45 | 14.52 | 532,912 | +0.15(+1.08%) |
Jul 21, 2006 | 14.50 | 14.51 | 14.35 | 14.36 | 960,278 | +0.22(+1.53%) |
Jul 20, 2006 | 14.25 | 14.30 | 14.15 | 14.15 | 1,020,013 | +0.15(+1.10%) |
Jul 19, 2006 | 13.66 | 14.05 | 13.66 | 13.99 | 1,144,985 | +0.32(+2.35%) |
Jul 18, 2006 | 13.87 | 13.87 | 13.57 | 13.67 | 456,990 | +0.22(+1.65%) |
Jul 17, 2006 | 13.43 | 13.53 | 13.43 | 13.45 | 432,546 | -0.14(-1.00%) |
Jul 14, 2006 | 13.66 | 13.67 | 13.52 | 13.58 | 580,829 | -0.04(-0.27%) |
Jul 13, 2006 | 13.76 | 13.78 | 13.59 | 13.62 | 347,235 | -0.22(-1.56%) |
Jul 12, 2006 | 13.92 | 13.97 | 13.80 | 13.84 | 429,470 | -0.15(-1.10%) |
Jul 11, 2006 | 13.85 | 14.00 | 13.84 | 13.99 | 514,296 | +0.08(+0.58%) |
Jul 10, 2006 | 13.89 | 13.95 | 13.87 | 13.91 | 410,044 | -0.05(-0.35%) |
Jul 07, 2006 | 13.92 | 14.05 | 13.92 | 13.96 | 554,119 | -0.05(-0.35%) |
Jul 06, 2006 | 13.98 | 14.06 | 13.95 | 14.01 | 767,154 | +0.12(+0.85%) |
Jul 05, 2006 | 13.92 | 14.02 | 13.83 | 13.89 | 765,050 | -0.12(-0.88%) |
Jul 03, 2006 | 13.94 | 14.04 | 13.88 | 14.02 | 391,104 | +0.09(+0.67%) |
Jun 30, 2006 | 13.85 | 14.00 | 13.84 | 13.92 | 809,243 | +0.30(+2.22%) |
Jun 29, 2006 | 13.45 | 13.64 | 13.40 | 13.62 | 583,905 | +0.35(+2.65%) |
Jun 28, 2006 | 13.21 | 13.33 | 13.21 | 13.27 | 568,526 | +0.19(+1.42%) |
Jun 27, 2006 | 13.27 | 13.29 | 13.06 | 13.08 | 826,079 | -0.18(-1.35%) |
Jun 26, 2006 | 13.21 | 13.28 | 13.13 | 13.26 | 804,063 | +0.02(+0.14%) |
Jun 23, 2006 | 13.31 | 13.37 | 13.24 | 13.24 | 1,793,642 | -0.04(-0.33%) |
Jun 22, 2006 | 13.32 | 13.34 | 13.21 | 13.29 | 1,606,508 | +0.09(+0.70%) |
Jun 21, 2006 | 13.09 | 13.26 | 13.08 | 13.19 | 762,783 | +0.14(+1.04%) |
Jun 20, 2006 | 13.00 | 13.13 | 12.98 | 13.06 | 513,486 | +0.04(+0.33%) |
Jun 19, 2006 | 13.09 | 13.13 | 12.98 | 13.02 | 872,053 | -0.02(-0.14%) |
Jun 16, 2006 | 13.10 | 13.10 | 12.98 | 13.03 | 752,747 | -0.15(-1.17%) |
Jun 15, 2006 | 13.02 | 13.20 | 13.01 | 13.19 | 693,498 | +0.19(+1.47%) |
Jun 14, 2006 | 12.97 | 13.08 | 12.92 | 13.00 | 714,381 | +0.23(+1.84%) |
Jun 13, 2006 | 12.90 | 12.93 | 12.74 | 12.76 | 1,223,011 | -0.28(-2.13%) |
Jun 12, 2006 | 13.19 | 13.19 | 13.02 | 13.04 | 644,286 | -0.18(-1.36%) |
Jun 09, 2006 | 13.26 | 13.29 | 13.16 | 13.22 | 664,522 | -0.04(-0.33%) |
Jun 08, 2006 | 13.17 | 13.28 | 13.13 | 13.26 | 1,810,802 | -0.33(-2.41%) |
Jun 07, 2006 | 13.56 | 13.74 | 13.55 | 13.59 | 1,438,475 | -0.06(-0.45%) |
Jun 06, 2006 | 13.65 | 13.70 | 13.54 | 13.65 | 720,047 | -0.07(-0.49%) |
Jun 05, 2006 | 13.89 | 13.94 | 13.72 | 13.72 | 469,779 | -0.20(-1.46%) |
Jun 02, 2006 | 14.00 | 14.02 | 13.85 | 13.92 | 552,824 | +0.05(+0.36%) |
Jun 01, 2006 | 13.70 | 13.89 | 13.66 | 13.87 | 514,943 | -0.04(-0.27%) |
May 31, 2006 | 13.91 | 13.97 | 13.84 | 13.91 | 545,863 | +0.09(+0.62%) |
May 30, 2006 | 14.05 | 14.06 | 13.82 | 13.82 | 877,719 | -0.29(-2.06%) |
May 26, 2006 | 14.08 | 14.15 | 13.97 | 14.12 | 1,593,881 | +0.29(+2.10%) |
May 25, 2006 | 13.76 | 13.83 | 13.66 | 13.82 | 513,486 | +6.19(+80.96%) |
May 24, 2006 | 7.668 | 7.678 | 7.556 | 7.640 | 746,531 | -0.10(-1.31%) |
May 23, 2006 | 7.750 | 7.819 | 7.737 | 7.741 | 973,229 | +0.08(+1.02%) |
May 22, 2006 | 7.659 | 7.680 | 7.598 | 7.663 | 579,566 | +0.03(+0.45%) |
May 19, 2006 | 7.560 | 7.628 | 7.527 | 7.628 | 1,623,602 | -0.07(-0.92%) |
May 18, 2006 | 7.697 | 7.745 | 7.636 | 7.699 | 1,869,241 | +0.03(+0.42%) |
May 17, 2006 | 7.722 | 7.758 | 7.588 | 7.666 | 2,256,784 | -0.33(-4.12%) |
May 16, 2006 | 7.970 | 8.011 | 7.951 | 7.996 | 1,277,727 | +0.01(+0.14%) |
May 15, 2006 | 7.912 | 7.998 | 7.903 | 7.985 | 1,266,946 | -0.02(-0.29%) |
May 12, 2006 | 8.052 | 8.082 | 8.002 | 8.008 | 1,652,158 | -0.05(-0.59%) |
May 11, 2006 | 8.103 | 8.114 | 8.050 | 8.055 | 2,810,709 | +0.01(+0.17%) |
May 10, 2006 | 7.989 | 8.053 | 7.989 | 8.042 | 2,445,603 | +0.07(+0.84%) |
May 09, 2006 | 7.966 | 8.010 | 7.937 | 7.975 | 1,402,732 | -0.03(-0.43%) |
May 08, 2006 | 8.006 | 8.048 | 7.998 | 8.010 | 2,885,595 | -0.10(-1.20%) |
May 05, 2006 | 7.962 | 8.135 | 7.951 | 8.107 | 2,003,861 | +0.15(+1.89%) |
May 04, 2006 | 7.901 | 7.987 | 7.876 | 7.956 | 1,928,684 | -0.18(-2.27%) |
May 03, 2006 | 8.198 | 8.208 | 8.126 | 8.141 | 1,884,684 | -0.20(-2.44%) |
May 02, 2006 | 8.236 | 8.347 | 8.236 | 8.345 | 1,049,281 | +0.22(+2.67%) |