Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.55 | 16.94 | 16.50 | 16.70 | 833,700 | -0.20(-1.18%) |
Jul 28, 2006 | 16.70 | 16.91 | 16.45 | 16.90 | 779,600 | +0.06(+0.36%) |
Jul 27, 2006 | 16.57 | 16.84 | 16.40 | 16.84 | 1,742,900 | +0.26(+1.57%) |
Jul 26, 2006 | 16.12 | 16.64 | 16.07 | 16.58 | 2,313,400 | +0.41(+2.54%) |
Jul 25, 2006 | 15.55 | 16.27 | 15.41 | 16.17 | 6,205,900 | +0.67(+4.32%) |
Jul 24, 2006 | 15.15 | 15.65 | 15.15 | 15.50 | 17,005,000 | +3.83(+32.82%) |
Jul 21, 2006 | 11.75 | 11.83 | 11.53 | 11.67 | 297,800 | +0.00(+0.00%) |
Jul 20, 2006 | 12.13 | 12.14 | 11.67 | 11.67 | 358,800 | -0.46(-3.79%) |
Jul 19, 2006 | 11.78 | 12.39 | 11.76 | 12.13 | 388,500 | +0.27(+2.28%) |
Jul 18, 2006 | 11.90 | 11.96 | 11.65 | 11.86 | 450,600 | -0.02(-0.17%) |
Jul 17, 2006 | 12.13 | 12.22 | 11.88 | 11.88 | 308,900 | -0.41(-3.34%) |
Jul 14, 2006 | 12.45 | 12.55 | 12.19 | 12.29 | 295,600 | +0.04(+0.33%) |
Jul 13, 2006 | 12.80 | 12.85 | 12.18 | 12.25 | 418,800 | -0.55(-4.30%) |
Jul 12, 2006 | 12.69 | 12.97 | 12.50 | 12.80 | 521,400 | +0.18(+1.43%) |
Jul 11, 2006 | 12.42 | 12.75 | 12.34 | 12.62 | 502,700 | +0.30(+2.44%) |
Jul 10, 2006 | 12.49 | 12.50 | 12.13 | 12.32 | 606,000 | -0.31(-2.45%) |
Jul 07, 2006 | 13.25 | 13.25 | 12.62 | 12.63 | 368,600 | -0.63(-4.75%) |
Jul 06, 2006 | 13.17 | 13.39 | 12.95 | 13.26 | 357,800 | +0.10(+0.76%) |
Jul 05, 2006 | 13.67 | 13.70 | 13.08 | 13.16 | 400,900 | -0.46(-3.38%) |
Jul 03, 2006 | 13.00 | 13.62 | 12.82 | 13.62 | 384,000 | +0.80(+6.24%) |
Jun 30, 2006 | 13.10 | 13.17 | 12.62 | 12.82 | 494,100 | +0.00(+0.00%) |
Jun 29, 2006 | 12.29 | 12.84 | 12.29 | 12.82 | 452,300 | +0.63(+5.17%) |
Jun 28, 2006 | 12.45 | 12.45 | 11.91 | 12.19 | 425,200 | -0.15(-1.22%) |
Jun 27, 2006 | 12.81 | 12.89 | 12.19 | 12.34 | 537,800 | -0.40(-3.14%) |
Jun 26, 2006 | 12.79 | 12.90 | 12.45 | 12.74 | 275,900 | +0.01(+0.08%) |
Jun 23, 2006 | 12.15 | 12.74 | 11.92 | 12.73 | 487,700 | +0.62(+5.12%) |
Jun 22, 2006 | 12.09 | 12.46 | 11.93 | 12.11 | 761,900 | +0.08(+0.67%) |
Jun 21, 2006 | 11.42 | 12.14 | 11.42 | 12.03 | 484,500 | +0.61(+5.34%) |
Jun 20, 2006 | 11.06 | 11.51 | 11.02 | 11.42 | 463,600 | +0.41(+3.72%) |
Jun 19, 2006 | 11.50 | 11.55 | 10.97 | 11.01 | 403,800 | -0.59(-5.09%) |
Jun 16, 2006 | 12.00 | 12.00 | 11.46 | 11.60 | 470,600 | -0.25(-2.11%) |
Jun 15, 2006 | 11.30 | 11.95 | 11.30 | 11.85 | 612,800 | +0.78(+7.05%) |
Jun 14, 2006 | 10.85 | 11.19 | 10.74 | 11.07 | 635,900 | +0.43(+4.04%) |
Jun 13, 2006 | 10.89 | 10.97 | 10.55 | 10.64 | 1,640,800 | -0.51(-4.57%) |
Jun 12, 2006 | 11.63 | 11.74 | 11.11 | 11.15 | 805,700 | -0.40(-3.46%) |
Jun 09, 2006 | 11.82 | 12.00 | 11.41 | 11.55 | 788,100 | -0.22(-1.87%) |
Jun 08, 2006 | 11.90 | 11.91 | 11.35 | 11.77 | 1,082,300 | -0.23(-1.92%) |
Jun 07, 2006 | 11.76 | 12.40 | 11.69 | 12.00 | 750,200 | +0.00(+0.00%) |
Jun 06, 2006 | 12.29 | 12.29 | 11.78 | 12.00 | 1,288,400 | -0.45(-3.61%) |
Jun 05, 2006 | 13.13 | 13.13 | 12.41 | 12.45 | 446,300 | -0.48(-3.71%) |
Jun 02, 2006 | 12.90 | 12.99 | 12.76 | 12.93 | 418,900 | +0.23(+1.81%) |
Jun 01, 2006 | 12.41 | 12.74 | 11.65 | 12.70 | 639,600 | +0.01(+0.08%) |
May 31, 2006 | 12.85 | 12.98 | 12.45 | 12.69 | 754,900 | +0.07(+0.55%) |
May 30, 2006 | 14.00 | 14.05 | 12.61 | 12.62 | 1,034,300 | -0.20(-1.56%) |
May 26, 2006 | 12.67 | 12.89 | 12.39 | 12.82 | 355,100 | +0.30(+2.40%) |
May 25, 2006 | 12.68 | 12.81 | 12.48 | 12.52 | 544,400 | +0.04(+0.32%) |
May 24, 2006 | 12.90 | 12.90 | 12.00 | 12.48 | 849,600 | -0.55(-4.22%) |
May 23, 2006 | 12.63 | 13.30 | 12.63 | 13.03 | 613,500 | +0.40(+3.17%) |
May 22, 2006 | 12.57 | 12.95 | 12.15 | 12.63 | 743,400 | +0.06(+0.48%) |
May 19, 2006 | 12.15 | 12.77 | 11.80 | 12.57 | 1,034,000 | +0.20(+1.62%) |
May 18, 2006 | 12.63 | 12.74 | 12.25 | 12.37 | 616,600 | -0.28(-2.21%) |
May 17, 2006 | 13.39 | 13.55 | 12.50 | 12.65 | 961,300 | -0.40(-3.07%) |
May 16, 2006 | 13.12 | 13.49 | 13.00 | 13.05 | 789,800 | +0.09(+0.69%) |
May 15, 2006 | 13.66 | 13.66 | 12.90 | 12.96 | 1,077,900 | -1.58(-10.87%) |
May 12, 2006 | 14.95 | 15.20 | 14.08 | 14.54 | 692,400 | -0.53(-3.52%) |
May 11, 2006 | 16.10 | 16.36 | 14.97 | 15.07 | 815,500 | -0.74(-4.68%) |
May 10, 2006 | 15.94 | 15.99 | 15.35 | 15.81 | 396,200 | -0.13(-0.82%) |
May 09, 2006 | 15.41 | 16.00 | 15.37 | 15.94 | 633,400 | +0.73(+4.80%) |
May 08, 2006 | 15.35 | 15.35 | 14.75 | 15.21 | 487,400 | -0.31(-2.00%) |
May 05, 2006 | 15.85 | 15.90 | 15.40 | 15.52 | 319,200 | -0.20(-1.27%) |
May 04, 2006 | 15.80 | 16.01 | 15.47 | 15.72 | 425,100 | -0.08(-0.51%) |
May 03, 2006 | 16.65 | 16.72 | 15.60 | 15.80 | 565,300 | -0.67(-4.07%) |
May 02, 2006 | 16.26 | 16.50 | 15.67 | 16.47 | 753,600 | +0.26(+1.60%) |