Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.34 | 12.66 | 12.32 | 12.46 | 1,627,961 | +0.18(+1.49%) |
Jul 28, 2006 | 12.04 | 12.44 | 11.98 | 12.28 | 1,661,415 | +0.31(+2.63%) |
Jul 27, 2006 | 12.20 | 12.40 | 11.97 | 11.97 | 2,971,669 | +0.11(+0.95%) |
Jul 26, 2006 | 12.11 | 12.22 | 11.66 | 11.85 | 4,267,006 | -0.09(-0.75%) |
Jul 25, 2006 | 13.19 | 13.20 | 11.62 | 11.94 | 14,772,472 | -3.29(-21.57%) |
Jul 24, 2006 | 15.09 | 15.40 | 14.67 | 15.23 | 1,680,167 | +0.14(+0.90%) |
Jul 21, 2006 | 15.29 | 15.29 | 14.69 | 15.09 | 1,154,702 | -0.27(-1.77%) |
Jul 20, 2006 | 16.70 | 16.99 | 15.23 | 15.36 | 828,470 | -1.23(-7.41%) |
Jul 19, 2006 | 15.68 | 16.66 | 15.67 | 16.59 | 1,000,429 | +0.92(+5.84%) |
Jul 18, 2006 | 15.70 | 15.95 | 15.36 | 15.68 | 695,293 | +0.10(+0.63%) |
Jul 17, 2006 | 15.74 | 15.86 | 15.42 | 15.58 | 818,668 | -0.26(-1.63%) |
Jul 14, 2006 | 15.94 | 16.05 | 15.37 | 15.84 | 1,054,552 | -0.28(-1.72%) |
Jul 13, 2006 | 16.85 | 16.87 | 16.07 | 16.12 | 1,052,421 | -0.82(-4.82%) |
Jul 12, 2006 | 17.18 | 17.20 | 16.91 | 16.93 | 867,464 | -0.28(-1.64%) |
Jul 11, 2006 | 16.99 | 17.25 | 16.66 | 17.21 | 844,238 | +0.19(+1.10%) |
Jul 10, 2006 | 17.02 | 17.18 | 16.86 | 17.03 | 653,528 | +0.05(+0.28%) |
Jul 07, 2006 | 17.08 | 17.20 | 16.93 | 16.98 | 880,676 | -0.17(-1.01%) |
Jul 06, 2006 | 17.18 | 17.31 | 16.99 | 17.15 | 839,124 | -0.01(-0.05%) |
Jul 05, 2006 | 17.41 | 17.46 | 17.09 | 17.16 | 902,623 | -0.31(-1.77%) |
Jul 03, 2006 | 17.52 | 17.60 | 17.37 | 17.47 | 448,115 | -0.08(-0.45%) |
Jun 30, 2006 | 17.15 | 17.55 | 17.08 | 17.55 | 1,203,711 | +0.52(+3.03%) |
Jun 29, 2006 | 16.45 | 17.12 | 16.38 | 17.04 | 906,459 | +0.77(+4.73%) |
Jun 28, 2006 | 16.28 | 16.43 | 15.93 | 16.27 | 843,173 | +0.01(+0.09%) |
Jun 27, 2006 | 16.39 | 16.61 | 16.15 | 16.25 | 1,072,451 | -0.10(-0.63%) |
Jun 26, 2006 | 16.32 | 16.43 | 16.23 | 16.36 | 454,508 | +0.13(+0.78%) |
Jun 23, 2006 | 16.17 | 16.38 | 16.00 | 16.23 | 549,756 | +0.06(+0.35%) |
Jun 22, 2006 | 16.04 | 16.24 | 15.97 | 16.17 | 861,711 | +0.04(+0.23%) |
Jun 21, 2006 | 15.67 | 16.24 | 15.67 | 16.13 | 870,661 | +0.41(+2.60%) |
Jun 20, 2006 | 15.72 | 16.13 | 15.69 | 15.73 | 1,221,823 | +0.19(+1.21%) |
Jun 19, 2006 | 15.98 | 16.06 | 15.39 | 15.54 | 937,356 | -0.39(-2.45%) |
Jun 16, 2006 | 16.11 | 16.15 | 15.74 | 15.93 | 1,970,387 | -0.21(-1.31%) |
Jun 15, 2006 | 15.25 | 16.23 | 15.25 | 16.14 | 1,567,871 | +1.09(+7.23%) |
Jun 14, 2006 | 14.60 | 15.18 | 14.58 | 15.05 | 1,349,460 | +0.56(+3.89%) |
Jun 13, 2006 | 14.43 | 14.95 | 14.34 | 14.49 | 1,253,359 | -0.16(-1.12%) |
Jun 12, 2006 | 15.16 | 15.63 | 14.61 | 14.65 | 1,384,406 | -0.51(-3.37%) |
Jun 09, 2006 | 15.39 | 15.77 | 15.06 | 15.16 | 839,977 | -0.22(-1.40%) |
Jun 08, 2006 | 15.35 | 15.46 | 14.47 | 15.38 | 1,803,542 | -0.15(-1.00%) |
Jun 07, 2006 | 15.71 | 16.29 | 15.53 | 15.53 | 828,044 | -0.19(-1.19%) |
Jun 06, 2006 | 16.28 | 16.31 | 15.51 | 15.72 | 1,511,404 | -0.58(-3.54%) |
Jun 05, 2006 | 16.86 | 17.13 | 16.22 | 16.30 | 1,240,361 | -0.68(-4.01%) |
Jun 02, 2006 | 17.05 | 17.05 | 16.54 | 16.98 | 1,230,559 | +0.38(+2.29%) |
Jun 01, 2006 | 16.53 | 16.84 | 16.36 | 16.60 | 1,028,769 | +0.19(+1.14%) |
May 31, 2006 | 16.14 | 16.61 | 16.13 | 16.41 | 1,184,959 | +0.29(+1.78%) |
May 30, 2006 | 16.71 | 16.75 | 16.13 | 16.13 | 873,857 | -0.54(-3.21%) |
May 26, 2006 | 16.43 | 16.66 | 16.43 | 16.66 | 599,618 | +0.34(+2.10%) |
May 25, 2006 | 16.28 | 16.45 | 16.02 | 16.32 | 1,476,245 | +0.09(+0.55%) |
May 24, 2006 | 16.21 | 16.62 | 15.77 | 16.23 | 1,019,606 | +0.08(+0.52%) |
May 23, 2006 | 16.31 | 16.69 | 16.10 | 16.14 | 1,370,129 | +0.04(+0.23%) |
May 22, 2006 | 16.11 | 16.29 | 15.34 | 16.11 | 1,428,728 | -0.12(-0.72%) |
May 19, 2006 | 16.50 | 16.74 | 16.01 | 16.22 | 1,506,077 | -0.36(-2.15%) |
May 18, 2006 | 17.21 | 17.33 | 16.54 | 16.58 | 754,743 | -0.44(-2.59%) |
May 17, 2006 | 17.48 | 17.57 | 16.91 | 17.02 | 1,274,668 | -0.55(-3.15%) |
May 16, 2006 | 18.11 | 18.40 | 17.57 | 17.58 | 2,171,538 | +0.36(+2.10%) |
May 15, 2006 | 17.08 | 17.36 | 16.75 | 17.21 | 720,649 | -0.04(-0.22%) |
May 12, 2006 | 17.80 | 17.80 | 17.08 | 17.25 | 934,586 | -0.66(-3.69%) |
May 11, 2006 | 18.49 | 18.53 | 17.90 | 17.91 | 685,917 | -0.60(-3.24%) |
May 10, 2006 | 18.80 | 18.80 | 18.37 | 18.51 | 751,760 | -0.13(-0.70%) |
May 09, 2006 | 17.74 | 18.73 | 17.41 | 18.65 | 1,056,896 | +0.90(+5.08%) |
May 08, 2006 | 18.03 | 18.11 | 17.69 | 17.74 | 523,121 | -0.17(-0.94%) |
May 05, 2006 | 18.09 | 18.25 | 17.87 | 17.91 | 574,474 | -0.06(-0.34%) |
May 04, 2006 | 17.60 | 18.07 | 17.51 | 17.97 | 956,533 | +0.54(+3.10%) |
May 03, 2006 | 17.55 | 17.56 | 17.20 | 17.43 | 554,657 | +0.00(+0.00%) |
May 02, 2006 | 17.48 | 17.48 | 17.18 | 17.43 | 490,945 | +0.00(+0.00%) |