Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.80 | 18.94 | 18.56 | 18.59 | 2,623,674 | -0.36(-1.87%) |
Jul 28, 2006 | 18.76 | 19.08 | 18.61 | 18.95 | 1,370,439 | +0.36(+1.91%) |
Jul 27, 2006 | 19.39 | 19.46 | 18.41 | 18.59 | 2,203,384 | -0.76(-3.94%) |
Jul 26, 2006 | 18.54 | 19.43 | 18.53 | 19.36 | 3,537,946 | +0.69(+3.70%) |
Jul 25, 2006 | 18.33 | 19.04 | 18.26 | 18.67 | 4,591,911 | +0.28(+1.53%) |
Jul 24, 2006 | 17.51 | 18.48 | 17.48 | 18.39 | 3,670,215 | +0.72(+4.10%) |
Jul 21, 2006 | 17.58 | 17.75 | 17.40 | 17.66 | 3,703,292 | -0.10(-0.55%) |
Jul 20, 2006 | 18.02 | 18.39 | 17.48 | 17.76 | 6,192,246 | -0.29(-1.59%) |
Jul 19, 2006 | 16.66 | 18.42 | 16.46 | 18.04 | 29,502,988 | +4.01(+28.55%) |
Jul 18, 2006 | 13.91 | 14.17 | 13.43 | 14.04 | 3,252,551 | +0.26(+1.91%) |
Jul 17, 2006 | 13.88 | 14.04 | 13.40 | 13.77 | 1,753,387 | -0.21(-1.53%) |
Jul 14, 2006 | 14.26 | 14.33 | 13.14 | 13.99 | 2,351,363 | -0.27(-1.88%) |
Jul 13, 2006 | 14.04 | 14.68 | 13.90 | 14.26 | 1,913,476 | +0.18(+1.24%) |
Jul 12, 2006 | 14.08 | 14.27 | 13.99 | 14.08 | 1,238,376 | +0.04(+0.28%) |
Jul 11, 2006 | 13.79 | 14.22 | 13.58 | 14.04 | 2,054,992 | +0.16(+1.12%) |
Jul 10, 2006 | 14.47 | 14.73 | 13.82 | 13.89 | 2,023,780 | -0.69(-4.71%) |
Jul 07, 2006 | 15.32 | 15.34 | 14.24 | 14.57 | 1,998,793 | -0.82(-5.34%) |
Jul 06, 2006 | 15.02 | 15.86 | 14.88 | 15.39 | 2,237,623 | +0.54(+3.63%) |
Jul 05, 2006 | 14.76 | 15.49 | 14.29 | 14.85 | 2,185,164 | +0.03(+0.20%) |
Jul 03, 2006 | 14.54 | 14.82 | 14.13 | 14.82 | 575,219 | +0.40(+2.76%) |
Jun 30, 2006 | 14.24 | 14.62 | 14.15 | 14.43 | 2,367,054 | +0.33(+2.35%) |
Jun 29, 2006 | 13.91 | 14.27 | 13.70 | 14.10 | 1,663,715 | +0.34(+2.44%) |
Jun 28, 2006 | 14.09 | 14.09 | 13.56 | 13.76 | 880,615 | -0.33(-2.35%) |
Jun 27, 2006 | 14.40 | 14.66 | 13.84 | 14.09 | 693,659 | -0.31(-2.13%) |
Jun 26, 2006 | 14.66 | 14.66 | 14.17 | 14.40 | 838,231 | -0.19(-1.33%) |
Jun 23, 2006 | 14.20 | 14.91 | 14.05 | 14.59 | 1,976,321 | +0.32(+2.25%) |
Jun 22, 2006 | 13.01 | 14.39 | 12.88 | 14.27 | 2,825,778 | +1.30(+10.01%) |
Jun 21, 2006 | 12.20 | 12.99 | 12.19 | 12.97 | 1,166,015 | +0.76(+6.21%) |
Jun 20, 2006 | 12.16 | 12.40 | 12.09 | 12.21 | 1,061,915 | +0.09(+0.72%) |
Jun 19, 2006 | 12.35 | 12.35 | 11.89 | 12.13 | 854,082 | -0.27(-2.16%) |
Jun 16, 2006 | 12.71 | 12.77 | 12.17 | 12.39 | 1,573,140 | -0.35(-2.75%) |
Jun 15, 2006 | 12.07 | 12.89 | 12.00 | 12.74 | 1,271,333 | +0.71(+5.90%) |
Jun 14, 2006 | 11.66 | 12.12 | 11.65 | 12.03 | 1,514,096 | +0.36(+3.08%) |
Jun 13, 2006 | 12.84 | 13.06 | 11.65 | 11.67 | 2,071,520 | -1.25(-9.71%) |
Jun 12, 2006 | 12.98 | 13.26 | 12.65 | 12.93 | 1,467,412 | -0.03(-0.26%) |
Jun 09, 2006 | 13.04 | 13.51 | 12.89 | 12.96 | 953,153 | +0.02(+0.19%) |
Jun 08, 2006 | 13.00 | 13.05 | 12.40 | 12.94 | 1,167,746 | -0.08(-0.60%) |
Jun 07, 2006 | 13.38 | 13.47 | 12.56 | 13.02 | 1,162,308 | +0.07(+0.53%) |
Jun 06, 2006 | 12.72 | 13.06 | 12.17 | 12.95 | 993,097 | +0.17(+1.33%) |
Jun 05, 2006 | 13.56 | 13.69 | 12.74 | 12.78 | 717,807 | -0.74(-5.47%) |
Jun 02, 2006 | 13.70 | 13.79 | 13.28 | 13.52 | 667,914 | -0.04(-0.32%) |
Jun 01, 2006 | 13.36 | 13.56 | 13.12 | 13.56 | 626,374 | +0.27(+2.01%) |
May 31, 2006 | 13.42 | 13.69 | 13.14 | 13.29 | 680,747 | -0.03(-0.26%) |
May 30, 2006 | 13.84 | 13.84 | 13.21 | 13.33 | 813,193 | -0.52(-3.72%) |
May 26, 2006 | 13.34 | 13.85 | 13.29 | 13.84 | 1,178,367 | +0.59(+4.44%) |
May 25, 2006 | 12.77 | 13.26 | 12.68 | 13.25 | 1,107,086 | +0.56(+4.45%) |
May 24, 2006 | 12.62 | 12.77 | 11.85 | 12.69 | 2,478,520 | -0.02(-0.15%) |
May 23, 2006 | 12.74 | 13.17 | 12.64 | 12.71 | 1,691,615 | -0.07(-0.53%) |
May 22, 2006 | 12.85 | 12.97 | 12.35 | 12.78 | 1,160,075 | -0.20(-1.57%) |
May 19, 2006 | 12.41 | 13.50 | 12.35 | 12.98 | 4,192,103 | +0.38(+3.05%) |
May 18, 2006 | 13.07 | 13.34 | 12.53 | 12.60 | 1,176,519 | -0.51(-3.86%) |
May 17, 2006 | 13.45 | 13.57 | 13.04 | 13.10 | 1,082,356 | -0.52(-3.82%) |
May 16, 2006 | 13.74 | 13.97 | 13.54 | 13.62 | 789,064 | +0.05(+0.36%) |
May 15, 2006 | 13.02 | 13.62 | 12.98 | 13.57 | 1,873,706 | +0.51(+3.91%) |
May 12, 2006 | 13.55 | 13.66 | 13.02 | 13.06 | 1,774,533 | -0.75(-5.46%) |
May 11, 2006 | 14.43 | 14.58 | 13.71 | 13.82 | 1,386,650 | -0.53(-3.69%) |
May 10, 2006 | 14.46 | 15.19 | 14.30 | 14.35 | 1,830,370 | +0.29(+2.04%) |
May 09, 2006 | 14.41 | 14.54 | 13.95 | 14.06 | 639,325 | -0.31(-2.17%) |
May 08, 2006 | 14.84 | 15.08 | 14.28 | 14.37 | 606,707 | -0.44(-2.96%) |
May 05, 2006 | 14.54 | 15.01 | 14.47 | 14.81 | 802,890 | +0.40(+2.77%) |
May 04, 2006 | 14.60 | 14.60 | 14.27 | 14.41 | 747,101 | -0.14(-0.94%) |
May 03, 2006 | 14.96 | 15.08 | 14.41 | 14.55 | 761,215 | -0.29(-1.97%) |
May 02, 2006 | 14.95 | 15.18 | 14.51 | 14.84 | 936,929 | +0.05(+0.33%) |