Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.53 | 13.65 | 13.29 | 13.46 | 1,136,389 | -0.05(-0.35%) |
Jul 28, 2006 | 13.23 | 13.55 | 13.12 | 13.51 | 842,553 | +0.43(+3.30%) |
Jul 27, 2006 | 13.20 | 13.35 | 12.95 | 13.08 | 1,508,996 | -0.03(-0.21%) |
Jul 26, 2006 | 13.42 | 13.42 | 13.07 | 13.11 | 1,746,264 | -0.34(-2.51%) |
Jul 25, 2006 | 13.59 | 13.95 | 13.30 | 13.44 | 3,283,651 | -0.84(-5.90%) |
Jul 24, 2006 | 13.74 | 14.52 | 13.84 | 14.29 | 974,475 | +0.56(+4.10%) |
Jul 21, 2006 | 14.00 | 14.04 | 13.69 | 13.73 | 983,334 | -0.26(-1.88%) |
Jul 20, 2006 | 14.36 | 14.61 | 13.97 | 13.99 | 1,267,031 | -0.32(-2.23%) |
Jul 19, 2006 | 13.82 | 14.42 | 13.79 | 14.31 | 1,003,933 | +0.50(+3.60%) |
Jul 18, 2006 | 13.68 | 14.04 | 13.59 | 13.81 | 1,500,243 | +0.15(+1.10%) |
Jul 17, 2006 | 13.88 | 14.02 | 13.64 | 13.66 | 1,690,336 | -0.11(-0.82%) |
Jul 14, 2006 | 13.21 | 13.94 | 13.19 | 13.77 | 2,719,245 | +0.56(+4.25%) |
Jul 13, 2006 | 13.12 | 13.54 | 13.08 | 13.21 | 1,221,456 | +0.00(+0.00%) |
Jul 12, 2006 | 13.39 | 13.42 | 12.98 | 13.21 | 2,355,391 | -0.23(-1.74%) |
Jul 11, 2006 | 13.58 | 13.76 | 13.29 | 13.44 | 1,335,020 | -0.13(-0.97%) |
Jul 10, 2006 | 13.58 | 13.90 | 13.49 | 13.58 | 1,013,539 | +0.02(+0.14%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.45 | 13.56 | 2,719,245 | -0.22(-1.63%) |
Jul 06, 2006 | 14.27 | 14.27 | 13.64 | 13.78 | 1,263,295 | -0.51(-3.54%) |
Jul 05, 2006 | 14.31 | 14.39 | 14.08 | 14.29 | 1,090,601 | -0.09(-0.65%) |
Jul 03, 2006 | 14.72 | 14.76 | 14.37 | 14.38 | 415,192 | -0.34(-2.29%) |
Jun 30, 2006 | 14.81 | 14.89 | 14.58 | 14.72 | 1,772,734 | -0.01(-0.06%) |
Jun 29, 2006 | 14.30 | 14.89 | 14.29 | 14.73 | 2,540,573 | +0.72(+5.15%) |
Jun 28, 2006 | 13.59 | 14.21 | 12.93 | 14.01 | 4,699,469 | -0.41(-2.86%) |
Jun 27, 2006 | 14.52 | 14.63 | 14.38 | 14.42 | 1,406,745 | -0.09(-0.65%) |
Jun 26, 2006 | 14.57 | 14.89 | 14.41 | 14.51 | 1,111,414 | -0.10(-0.71%) |
Jun 23, 2006 | 14.67 | 14.71 | 14.41 | 14.62 | 845,861 | -0.09(-0.64%) |
Jun 22, 2006 | 14.71 | 14.84 | 14.48 | 14.71 | 1,123,368 | -0.30(-2.00%) |
Jun 21, 2006 | 14.89 | 15.20 | 14.62 | 15.01 | 1,796,108 | +0.05(+0.31%) |
Jun 20, 2006 | 15.55 | 15.55 | 14.84 | 14.96 | 1,836,774 | -0.50(-3.21%) |
Jun 19, 2006 | 16.01 | 16.09 | 15.36 | 15.46 | 1,444,742 | -0.53(-3.34%) |
Jun 16, 2006 | 16.22 | 16.33 | 15.51 | 15.99 | 2,619,663 | -0.45(-2.73%) |
Jun 15, 2006 | 15.97 | 16.55 | 15.80 | 16.44 | 2,518,480 | +0.52(+3.24%) |
Jun 14, 2006 | 16.42 | 16.45 | 15.71 | 15.93 | 1,921,627 | -0.56(-3.41%) |
Jun 13, 2006 | 17.00 | 17.18 | 16.16 | 16.49 | 1,640,491 | -0.73(-4.24%) |
Jun 12, 2006 | 17.94 | 17.94 | 17.15 | 17.22 | 807,224 | -0.73(-4.07%) |
Jun 09, 2006 | 18.20 | 18.32 | 17.80 | 17.95 | 354,995 | -0.25(-1.39%) |
Jun 08, 2006 | 18.36 | 18.50 | 17.43 | 18.20 | 928,580 | -0.24(-1.32%) |
Jun 07, 2006 | 18.64 | 19.17 | 18.44 | 18.45 | 652,567 | -0.12(-0.66%) |
Jun 06, 2006 | 18.99 | 19.10 | 18.20 | 18.57 | 708,922 | -0.42(-2.22%) |
Jun 05, 2006 | 19.68 | 19.74 | 18.93 | 18.99 | 840,738 | -0.68(-3.48%) |
Jun 02, 2006 | 19.68 | 19.73 | 19.29 | 19.68 | 906,486 | +0.07(+0.33%) |
Jun 01, 2006 | 19.23 | 19.65 | 19.01 | 19.61 | 967,217 | +0.33(+1.70%) |
May 31, 2006 | 19.30 | 19.62 | 19.07 | 19.28 | 1,830,583 | +0.92(+5.00%) |
May 30, 2006 | 19.24 | 19.24 | 18.30 | 18.36 | 610,514 | -0.87(-4.53%) |
May 26, 2006 | 18.96 | 19.52 | 18.81 | 19.23 | 547,008 | +0.36(+1.89%) |
May 25, 2006 | 18.95 | 19.17 | 18.50 | 18.88 | 913,423 | +0.14(+0.75%) |
May 24, 2006 | 19.02 | 19.02 | 18.04 | 18.74 | 1,192,424 | -0.30(-1.57%) |
May 23, 2006 | 19.40 | 19.72 | 19.00 | 19.04 | 792,495 | -0.18(-0.93%) |
May 22, 2006 | 19.49 | 19.53 | 18.94 | 19.22 | 913,637 | -0.37(-1.91%) |
May 19, 2006 | 19.44 | 19.64 | 18.97 | 19.59 | 1,065,839 | +0.08(+0.43%) |
May 18, 2006 | 20.19 | 20.19 | 19.42 | 19.51 | 1,144,181 | -0.68(-3.39%) |
May 17, 2006 | 20.76 | 20.76 | 19.93 | 20.19 | 2,008,828 | -0.58(-2.80%) |
May 16, 2006 | 20.98 | 21.25 | 20.65 | 20.77 | 1,104,690 | -0.20(-0.94%) |
May 15, 2006 | 21.60 | 21.60 | 20.75 | 20.97 | 1,461,926 | -0.82(-3.74%) |
May 12, 2006 | 22.84 | 22.84 | 21.47 | 21.78 | 1,050,042 | -1.06(-4.63%) |
May 11, 2006 | 22.49 | 23.34 | 22.47 | 22.84 | 2,604,293 | +0.60(+2.70%) |
May 10, 2006 | 21.80 | 22.25 | 21.66 | 22.24 | 712,231 | +0.42(+1.93%) |
May 09, 2006 | 21.75 | 21.97 | 21.64 | 21.82 | 962,841 | +0.07(+0.34%) |
May 08, 2006 | 21.88 | 21.88 | 21.55 | 21.75 | 835,081 | -0.13(-0.60%) |
May 05, 2006 | 21.69 | 22.09 | 21.63 | 21.88 | 588,741 | +0.24(+1.13%) |
May 04, 2006 | 21.03 | 21.71 | 21.01 | 21.63 | 879,909 | +0.65(+3.08%) |
May 03, 2006 | 21.55 | 21.56 | 20.89 | 20.99 | 614,357 | -0.61(-2.82%) |
May 02, 2006 | 20.99 | 21.62 | 20.85 | 21.60 | 848,530 | +0.64(+3.04%) |