Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.74 | 13.78 | 13.67 | 13.74 | 309,561 | +0.00(+0.00%) |
Jul 28, 2006 | 13.58 | 13.80 | 13.56 | 13.74 | 323,513 | +0.19(+1.39%) |
Jul 27, 2006 | 13.61 | 13.76 | 13.50 | 13.55 | 405,700 | +0.02(+0.14%) |
Jul 26, 2006 | 13.23 | 13.65 | 13.19 | 13.53 | 403,956 | +0.30(+2.25%) |
Jul 25, 2006 | 13.28 | 13.35 | 13.03 | 13.23 | 389,350 | +0.05(+0.35%) |
Jul 24, 2006 | 12.87 | 13.30 | 12.75 | 13.19 | 373,000 | +0.57(+4.55%) |
Jul 21, 2006 | 12.79 | 12.79 | 12.42 | 12.61 | 337,029 | -0.06(-0.47%) |
Jul 20, 2006 | 13.44 | 13.45 | 12.62 | 12.67 | 255,933 | -0.51(-3.90%) |
Jul 19, 2006 | 12.43 | 13.27 | 12.43 | 13.19 | 366,460 | +0.76(+6.09%) |
Jul 18, 2006 | 12.68 | 12.77 | 12.25 | 12.43 | 252,227 | -0.15(-1.17%) |
Jul 17, 2006 | 12.71 | 12.84 | 12.50 | 12.58 | 220,399 | -0.15(-1.19%) |
Jul 14, 2006 | 12.84 | 12.84 | 12.42 | 12.73 | 858,052 | +0.22(+1.72%) |
Jul 13, 2006 | 12.94 | 13.03 | 12.49 | 12.51 | 314,793 | -0.74(-5.61%) |
Jul 12, 2006 | 13.51 | 13.60 | 13.22 | 13.26 | 211,897 | -0.26(-1.90%) |
Jul 11, 2006 | 13.50 | 13.52 | 13.20 | 13.51 | 166,334 | -0.10(-0.71%) |
Jul 10, 2006 | 13.58 | 13.81 | 13.46 | 13.61 | 416,164 | +0.19(+1.44%) |
Jul 07, 2006 | 13.69 | 13.77 | 13.36 | 13.42 | 1,165,216 | -0.34(-2.50%) |
Jul 06, 2006 | 13.80 | 14.05 | 13.70 | 13.76 | 379,104 | +0.11(+0.77%) |
Jul 05, 2006 | 14.19 | 14.20 | 13.48 | 13.66 | 536,283 | -0.74(-5.16%) |
Jul 03, 2006 | 14.36 | 14.63 | 14.29 | 14.40 | 236,967 | +0.11(+0.80%) |
Jun 30, 2006 | 14.50 | 14.54 | 14.17 | 14.28 | 372,128 | +0.29(+2.10%) |
Jun 29, 2006 | 13.88 | 14.19 | 13.78 | 13.99 | 1,306,481 | +0.28(+2.01%) |
Jun 28, 2006 | 13.23 | 13.72 | 13.15 | 13.72 | 472,190 | +0.49(+3.71%) |
Jun 27, 2006 | 13.39 | 13.73 | 13.13 | 13.22 | 588,603 | +0.00(+0.00%) |
Jun 26, 2006 | 13.33 | 13.35 | 13.14 | 13.22 | 199,689 | -0.01(-0.07%) |
Jun 23, 2006 | 13.19 | 13.39 | 12.86 | 13.23 | 418,344 | -0.19(-1.43%) |
Jun 22, 2006 | 13.42 | 13.64 | 13.21 | 13.43 | 986,673 | +0.58(+4.50%) |
Jun 21, 2006 | 12.50 | 12.89 | 12.50 | 12.85 | 221,707 | +0.37(+2.98%) |
Jun 20, 2006 | 12.54 | 12.79 | 12.48 | 12.48 | 490,720 | -0.06(-0.48%) |
Jun 19, 2006 | 12.73 | 13.07 | 12.47 | 12.54 | 698,694 | -0.30(-2.32%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.61 | 12.83 | 509,032 | -0.10(-0.78%) |
Jun 15, 2006 | 12.53 | 13.07 | 12.53 | 12.94 | 317,627 | +0.49(+3.91%) |
Jun 14, 2006 | 12.57 | 12.78 | 12.22 | 12.45 | 460,418 | -0.10(-0.80%) |
Jun 13, 2006 | 12.80 | 12.91 | 12.31 | 12.55 | 495,952 | -0.30(-2.32%) |
Jun 12, 2006 | 13.82 | 13.82 | 12.77 | 12.85 | 437,964 | -0.42(-3.18%) |
Jun 09, 2006 | 13.67 | 13.81 | 13.11 | 13.27 | 820,992 | -0.17(-1.26%) |
Jun 08, 2006 | 13.62 | 13.63 | 12.80 | 13.44 | 1,366,867 | -0.28(-2.01%) |
Jun 07, 2006 | 14.33 | 14.36 | 13.62 | 13.72 | 7,536,739 | -0.41(-2.92%) |
Jun 06, 2006 | 14.27 | 14.33 | 13.93 | 14.13 | 1,203,366 | -0.18(-1.25%) |
Jun 05, 2006 | 14.89 | 14.97 | 14.22 | 14.31 | 846,280 | -0.39(-2.68%) |
Jun 02, 2006 | 15.71 | 15.83 | 14.50 | 14.70 | 2,862,356 | -0.67(-4.33%) |
Jun 01, 2006 | 15.36 | 15.48 | 15.17 | 15.37 | 1,682,751 | +0.21(+1.36%) |
May 31, 2006 | 15.60 | 15.71 | 15.16 | 15.16 | 525,819 | +0.14(+0.92%) |
May 30, 2006 | 16.03 | 16.03 | 14.93 | 15.02 | 487,014 | -1.23(-7.59%) |
May 26, 2006 | 16.17 | 16.48 | 15.95 | 16.26 | 510,776 | +0.37(+2.31%) |
May 25, 2006 | 15.01 | 15.90 | 14.86 | 15.89 | 650,297 | +1.39(+9.62%) |
May 24, 2006 | 15.54 | 15.54 | 13.88 | 14.50 | 1,020,463 | -1.17(-7.49%) |
May 23, 2006 | 15.94 | 16.33 | 15.60 | 15.67 | 634,601 | +0.06(+0.41%) |
May 22, 2006 | 16.05 | 16.19 | 15.25 | 15.61 | 650,297 | -1.25(-7.43%) |
May 19, 2006 | 16.97 | 17.17 | 16.52 | 16.86 | 2,400,193 | +0.10(+0.57%) |
May 18, 2006 | 16.65 | 17.16 | 16.31 | 16.76 | 445,812 | -0.21(-1.22%) |
May 17, 2006 | 17.25 | 17.48 | 16.85 | 16.97 | 676,893 | -0.62(-3.55%) |
May 16, 2006 | 17.52 | 17.61 | 17.32 | 17.59 | 487,668 | +0.39(+2.27%) |
May 15, 2006 | 17.12 | 17.72 | 16.97 | 17.20 | 791,998 | -0.51(-2.90%) |
May 12, 2006 | 18.35 | 18.35 | 17.27 | 17.72 | 1,066,680 | -0.98(-5.23%) |
May 11, 2006 | 18.90 | 19.29 | 18.61 | 18.69 | 366,896 | -0.46(-2.40%) |
May 10, 2006 | 18.96 | 19.22 | 18.87 | 19.15 | 481,128 | +0.20(+1.04%) |
May 09, 2006 | 18.97 | 19.03 | 18.83 | 18.95 | 232,825 | -0.10(-0.53%) |
May 08, 2006 | 19.24 | 19.26 | 18.88 | 19.05 | 380,194 | -0.28(-1.45%) |
May 05, 2006 | 19.04 | 19.39 | 19.04 | 19.33 | 476,768 | +0.46(+2.43%) |
May 04, 2006 | 18.58 | 18.89 | 18.54 | 18.88 | 638,743 | +0.72(+3.99%) |
May 03, 2006 | 18.03 | 18.30 | 17.96 | 18.15 | 231,081 | +0.17(+0.94%) |
May 02, 2006 | 17.90 | 18.03 | 17.65 | 17.98 | 325,257 | +0.02(+0.13%) |