Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.45 | 16.48 | 15.85 | 16.15 | 111,082 | -0.26(-1.58%) |
Jul 28, 2006 | 15.85 | 16.71 | 15.68 | 16.41 | 113,650 | +0.56(+3.56%) |
Jul 27, 2006 | 16.57 | 16.72 | 15.78 | 15.85 | 102,821 | -0.58(-3.54%) |
Jul 26, 2006 | 16.88 | 16.89 | 15.94 | 16.43 | 189,677 | -0.46(-2.71%) |
Jul 25, 2006 | 16.57 | 17.44 | 16.32 | 16.88 | 219,262 | +0.35(+2.11%) |
Jul 24, 2006 | 15.45 | 16.72 | 15.45 | 16.54 | 175,164 | +1.19(+7.76%) |
Jul 21, 2006 | 16.20 | 16.20 | 15.09 | 15.34 | 158,418 | -0.86(-5.31%) |
Jul 20, 2006 | 16.23 | 17.15 | 16.13 | 16.20 | 195,594 | -0.87(-5.09%) |
Jul 19, 2006 | 16.57 | 17.56 | 16.36 | 17.07 | 348,877 | +0.34(+2.03%) |
Jul 18, 2006 | 15.32 | 16.80 | 15.22 | 16.73 | 381,811 | +1.77(+11.86%) |
Jul 17, 2006 | 14.87 | 15.42 | 14.38 | 14.96 | 317,953 | +0.28(+1.89%) |
Jul 14, 2006 | 15.32 | 15.38 | 14.50 | 14.68 | 356,581 | -1.02(-6.50%) |
Jul 13, 2006 | 15.99 | 16.08 | 15.53 | 15.70 | 264,142 | -0.53(-3.26%) |
Jul 12, 2006 | 16.93 | 17.31 | 16.14 | 16.23 | 215,913 | -1.28(-7.31%) |
Jul 11, 2006 | 16.93 | 17.59 | 16.42 | 17.51 | 194,366 | +0.45(+2.62%) |
Jul 10, 2006 | 17.24 | 18.59 | 16.71 | 17.06 | 570,596 | -0.45(-2.56%) |
Jul 07, 2006 | 17.91 | 18.14 | 17.32 | 17.51 | 297,746 | -1.48(-7.78%) |
Jul 06, 2006 | 18.72 | 19.29 | 18.60 | 18.99 | 227,859 | +0.47(+2.56%) |
Jul 05, 2006 | 18.43 | 18.81 | 18.41 | 18.51 | 287,252 | -0.09(-0.48%) |
Jul 03, 2006 | 18.74 | 18.83 | 18.60 | 18.60 | 170,698 | -0.12(-0.62%) |
Jun 30, 2006 | 19.22 | 19.35 | 18.05 | 18.72 | 576,067 | -0.50(-2.61%) |
Jun 29, 2006 | 17.62 | 19.33 | 17.62 | 19.22 | 346,756 | +1.71(+9.77%) |
Jun 28, 2006 | 17.47 | 17.55 | 16.39 | 17.51 | 282,451 | +0.51(+3.00%) |
Jun 27, 2006 | 17.79 | 18.51 | 16.79 | 17.00 | 329,340 | -0.78(-4.38%) |
Jun 26, 2006 | 17.11 | 18.11 | 17.11 | 17.78 | 391,748 | +0.77(+4.53%) |
Jun 23, 2006 | 16.30 | 17.08 | 16.23 | 17.01 | 226,296 | +0.58(+3.54%) |
Jun 22, 2006 | 16.30 | 16.61 | 16.00 | 16.43 | 278,990 | -0.25(-1.50%) |
Jun 21, 2006 | 16.79 | 17.02 | 16.62 | 16.68 | 295,736 | -0.39(-2.31%) |
Jun 20, 2006 | 15.76 | 17.09 | 15.58 | 17.07 | 317,730 | +1.30(+8.23%) |
Jun 19, 2006 | 15.85 | 16.20 | 15.23 | 15.77 | 367,187 | +0.93(+6.28%) |
Jun 16, 2006 | 15.36 | 15.68 | 14.42 | 14.84 | 798,567 | -0.61(-3.94%) |
Jun 15, 2006 | 14.44 | 15.45 | 14.44 | 15.45 | 479,721 | +1.02(+7.08%) |
Jun 14, 2006 | 13.54 | 14.60 | 13.54 | 14.43 | 227,300 | +0.89(+6.55%) |
Jun 13, 2006 | 12.50 | 14.02 | 12.50 | 13.54 | 315,832 | +0.84(+6.63%) |
Jun 12, 2006 | 12.65 | 12.84 | 12.18 | 12.70 | 158,976 | +0.03(+0.21%) |
Jun 09, 2006 | 12.66 | 12.96 | 12.36 | 12.67 | 126,154 | +0.01(+0.07%) |
Jun 08, 2006 | 11.94 | 12.71 | 11.73 | 12.67 | 184,095 | +0.64(+5.29%) |
Jun 07, 2006 | 12.27 | 12.52 | 11.91 | 12.03 | 149,487 | -0.21(-1.76%) |
Jun 06, 2006 | 12.54 | 12.59 | 12.04 | 12.24 | 115,213 | -0.04(-0.36%) |
Jun 05, 2006 | 12.54 | 12.81 | 12.18 | 12.29 | 176,392 | -0.34(-2.70%) |
Jun 02, 2006 | 12.99 | 12.99 | 12.50 | 12.63 | 107,621 | -0.54(-4.08%) |
Jun 01, 2006 | 12.67 | 13.19 | 12.36 | 13.17 | 207,652 | +0.58(+4.63%) |
May 31, 2006 | 12.40 | 12.72 | 12.11 | 12.59 | 129,615 | +0.19(+1.52%) |
May 30, 2006 | 13.08 | 13.08 | 12.34 | 12.40 | 154,845 | -0.59(-4.55%) |
May 26, 2006 | 12.76 | 13.22 | 12.76 | 12.99 | 51,578 | +0.27(+2.11%) |
May 25, 2006 | 12.74 | 12.85 | 12.33 | 12.72 | 162,102 | -0.13(-1.05%) |
May 24, 2006 | 11.91 | 13.15 | 11.89 | 12.85 | 218,481 | +1.44(+12.64%) |
May 23, 2006 | 11.30 | 11.68 | 11.21 | 11.41 | 168,912 | +0.20(+1.76%) |
May 22, 2006 | 11.51 | 11.54 | 11.20 | 11.21 | 151,943 | -0.30(-2.57%) |
May 19, 2006 | 11.01 | 11.57 | 10.93 | 11.51 | 130,619 | +0.50(+4.56%) |
May 18, 2006 | 10.88 | 11.15 | 10.75 | 11.01 | 77,255 | +0.21(+1.91%) |
May 17, 2006 | 10.79 | 11.03 | 10.65 | 10.80 | 76,474 | -0.05(-0.49%) |
May 16, 2006 | 11.11 | 11.20 | 10.75 | 10.86 | 60,732 | -0.23(-2.10%) |
May 15, 2006 | 11.02 | 11.16 | 10.61 | 11.09 | 123,698 | +0.03(+0.24%) |
May 12, 2006 | 11.65 | 11.75 | 10.71 | 11.06 | 136,983 | -0.58(-5.00%) |
May 11, 2006 | 12.27 | 12.27 | 11.38 | 11.64 | 117,892 | -0.72(-5.80%) |
May 10, 2006 | 12.33 | 12.62 | 12.07 | 12.36 | 77,813 | -0.05(-0.43%) |
May 09, 2006 | 12.45 | 12.67 | 12.32 | 12.41 | 41,307 | -0.13(-1.00%) |
May 08, 2006 | 12.51 | 12.61 | 12.24 | 12.54 | 53,476 | -0.06(-0.50%) |
May 05, 2006 | 12.64 | 12.76 | 12.42 | 12.60 | 36,506 | -0.03(-0.21%) |
May 04, 2006 | 12.23 | 12.64 | 12.23 | 12.63 | 29,808 | +0.37(+3.00%) |
May 03, 2006 | 12.24 | 12.58 | 11.98 | 12.26 | 38,404 | -0.06(-0.51%) |
May 02, 2006 | 11.96 | 12.33 | 11.91 | 12.33 | 35,836 | +0.41(+3.46%) |