Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.68 | 14.77 | 14.66 | 14.76 | 716,483 | +0.07(+0.46%) |
Jul 28, 2006 | 14.65 | 14.76 | 14.61 | 14.69 | 778,631 | +0.23(+1.58%) |
Jul 27, 2006 | 14.54 | 14.58 | 14.45 | 14.46 | 591,378 | +0.05(+0.34%) |
Jul 26, 2006 | 14.38 | 14.48 | 14.36 | 14.42 | 505,924 | +0.00(+0.00%) |
Jul 25, 2006 | 14.44 | 14.45 | 14.28 | 14.42 | 690,103 | -0.11(-0.72%) |
Jul 24, 2006 | 14.48 | 14.53 | 14.45 | 14.52 | 532,790 | +0.15(+1.08%) |
Jul 21, 2006 | 14.50 | 14.51 | 14.35 | 14.37 | 960,058 | +0.22(+1.53%) |
Jul 20, 2006 | 14.25 | 14.30 | 14.15 | 14.15 | 1,019,779 | +0.15(+1.10%) |
Jul 19, 2006 | 13.67 | 14.05 | 13.66 | 13.99 | 1,144,723 | +0.32(+2.35%) |
Jul 18, 2006 | 13.88 | 13.88 | 13.57 | 13.67 | 456,885 | +0.22(+1.65%) |
Jul 17, 2006 | 13.43 | 13.53 | 13.43 | 13.45 | 432,447 | -0.14(-1.00%) |
Jul 14, 2006 | 13.67 | 13.67 | 13.52 | 13.59 | 580,696 | -0.04(-0.27%) |
Jul 13, 2006 | 13.77 | 13.78 | 13.59 | 13.62 | 347,155 | -0.22(-1.56%) |
Jul 12, 2006 | 13.92 | 13.97 | 13.80 | 13.84 | 429,372 | -0.15(-1.10%) |
Jul 11, 2006 | 13.85 | 14.00 | 13.84 | 13.99 | 514,178 | +0.08(+0.58%) |
Jul 10, 2006 | 13.90 | 13.95 | 13.88 | 13.91 | 409,951 | -0.05(-0.35%) |
Jul 07, 2006 | 13.93 | 14.06 | 13.92 | 13.96 | 553,992 | -0.05(-0.35%) |
Jul 06, 2006 | 13.98 | 14.06 | 13.95 | 14.01 | 766,979 | +0.12(+0.84%) |
Jul 05, 2006 | 13.93 | 14.03 | 13.83 | 13.90 | 764,875 | -0.12(-0.88%) |
Jul 03, 2006 | 13.94 | 14.04 | 13.88 | 14.02 | 391,015 | +0.09(+0.67%) |
Jun 30, 2006 | 13.85 | 14.00 | 13.84 | 13.93 | 809,058 | +0.30(+2.22%) |
Jun 29, 2006 | 13.45 | 13.64 | 13.40 | 13.62 | 583,771 | +0.35(+2.65%) |
Jun 28, 2006 | 13.22 | 13.33 | 13.22 | 13.27 | 568,396 | +0.19(+1.42%) |
Jun 27, 2006 | 13.27 | 13.29 | 13.06 | 13.09 | 825,890 | -0.18(-1.35%) |
Jun 26, 2006 | 13.22 | 13.28 | 13.13 | 13.27 | 803,879 | +0.02(+0.14%) |
Jun 23, 2006 | 13.31 | 13.37 | 13.24 | 13.25 | 1,793,232 | -0.04(-0.33%) |
Jun 22, 2006 | 13.33 | 13.34 | 13.21 | 13.29 | 1,606,140 | +0.09(+0.70%) |
Jun 21, 2006 | 13.09 | 13.26 | 13.09 | 13.20 | 762,609 | +0.14(+1.04%) |
Jun 20, 2006 | 13.00 | 13.14 | 12.98 | 13.06 | 513,369 | +0.04(+0.33%) |
Jun 19, 2006 | 13.09 | 13.13 | 12.98 | 13.02 | 871,853 | -0.02(-0.14%) |
Jun 16, 2006 | 13.10 | 13.11 | 12.98 | 13.04 | 752,574 | -0.15(-1.17%) |
Jun 15, 2006 | 13.02 | 13.20 | 13.01 | 13.19 | 693,339 | +0.19(+1.47%) |
Jun 14, 2006 | 12.97 | 13.08 | 12.93 | 13.00 | 714,217 | +0.23(+1.84%) |
Jun 13, 2006 | 12.91 | 12.93 | 12.75 | 12.77 | 1,222,731 | -0.28(-2.13%) |
Jun 12, 2006 | 13.20 | 13.20 | 13.02 | 13.04 | 644,139 | -0.18(-1.36%) |
Jun 09, 2006 | 13.27 | 13.30 | 13.17 | 13.22 | 664,369 | -0.04(-0.33%) |
Jun 08, 2006 | 13.17 | 13.28 | 13.13 | 13.27 | 1,810,387 | -0.33(-2.41%) |
Jun 07, 2006 | 13.56 | 13.74 | 13.55 | 13.59 | 1,438,146 | -0.06(-0.45%) |
Jun 06, 2006 | 13.66 | 13.70 | 13.54 | 13.66 | 719,882 | -0.07(-0.50%) |
Jun 05, 2006 | 13.89 | 13.95 | 13.72 | 13.72 | 469,671 | -0.20(-1.46%) |
Jun 02, 2006 | 14.00 | 14.03 | 13.85 | 13.93 | 552,697 | +0.05(+0.36%) |
Jun 01, 2006 | 13.70 | 13.89 | 13.66 | 13.88 | 514,825 | -0.04(-0.27%) |
May 31, 2006 | 13.91 | 13.97 | 13.85 | 13.91 | 545,738 | +0.09(+0.63%) |
May 30, 2006 | 14.05 | 14.06 | 13.83 | 13.83 | 877,518 | -0.29(-2.06%) |
May 26, 2006 | 14.08 | 14.16 | 13.97 | 14.12 | 1,593,516 | +0.29(+2.10%) |
May 25, 2006 | 13.77 | 13.83 | 13.66 | 13.83 | 513,369 | +6.19(+80.96%) |
May 24, 2006 | 7.670 | 7.680 | 7.558 | 7.641 | 746,360 | -0.10(-1.31%) |
May 23, 2006 | 7.752 | 7.821 | 7.739 | 7.743 | 973,006 | +0.08(+1.02%) |
May 22, 2006 | 7.661 | 7.682 | 7.600 | 7.664 | 579,434 | +0.03(+0.45%) |
May 19, 2006 | 7.561 | 7.630 | 7.529 | 7.630 | 1,623,231 | -0.07(-0.92%) |
May 18, 2006 | 7.699 | 7.746 | 7.638 | 7.701 | 1,868,813 | +0.03(+0.42%) |
May 17, 2006 | 7.723 | 7.760 | 7.590 | 7.668 | 2,256,268 | -0.33(-4.12%) |
May 16, 2006 | 7.971 | 8.013 | 7.952 | 7.998 | 1,277,435 | +0.01(+0.14%) |
May 15, 2006 | 7.914 | 8.000 | 7.905 | 7.987 | 1,266,656 | -0.02(-0.29%) |
May 12, 2006 | 8.053 | 8.084 | 8.004 | 8.010 | 1,651,780 | -0.05(-0.59%) |
May 11, 2006 | 8.105 | 8.116 | 8.052 | 8.057 | 2,810,066 | +0.01(+0.17%) |
May 10, 2006 | 7.990 | 8.055 | 7.990 | 8.044 | 2,445,043 | +0.07(+0.84%) |
May 09, 2006 | 7.968 | 8.011 | 7.939 | 7.977 | 1,402,411 | -0.03(-0.43%) |
May 08, 2006 | 8.008 | 8.050 | 8.000 | 8.011 | 2,884,935 | -0.10(-1.20%) |
May 05, 2006 | 7.964 | 8.137 | 7.952 | 8.109 | 2,003,402 | +0.15(+1.89%) |
May 04, 2006 | 7.903 | 7.989 | 7.878 | 7.958 | 1,928,242 | -0.18(-2.27%) |
May 03, 2006 | 8.200 | 8.210 | 8.128 | 8.143 | 1,884,253 | -0.20(-2.44%) |
May 02, 2006 | 8.238 | 8.349 | 8.238 | 8.347 | 1,049,040 | +0.22(+2.67%) |