Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.32 | 19.48 | 19.07 | 19.11 | 2,552,212 | -0.37(-1.87%) |
Jul 28, 2006 | 19.29 | 19.61 | 19.13 | 19.48 | 1,333,112 | +0.37(+1.91%) |
Jul 27, 2006 | 19.93 | 20.00 | 18.93 | 19.11 | 2,143,370 | -0.79(-3.94%) |
Jul 26, 2006 | 19.06 | 19.98 | 19.05 | 19.90 | 3,441,582 | +0.71(+3.70%) |
Jul 25, 2006 | 18.84 | 19.57 | 18.77 | 19.19 | 4,466,840 | +0.29(+1.53%) |
Jul 24, 2006 | 18.00 | 19.00 | 17.97 | 18.90 | 3,570,248 | +0.74(+4.10%) |
Jul 21, 2006 | 18.07 | 18.25 | 17.89 | 18.16 | 3,602,424 | -0.10(-0.55%) |
Jul 20, 2006 | 18.52 | 18.90 | 17.97 | 18.25 | 6,023,586 | -0.30(-1.59%) |
Jul 19, 2006 | 17.12 | 18.93 | 16.92 | 18.55 | 28,699,404 | +4.12(+28.55%) |
Jul 18, 2006 | 14.30 | 14.57 | 13.80 | 14.43 | 3,163,960 | +0.27(+1.91%) |
Jul 17, 2006 | 14.27 | 14.43 | 13.78 | 14.16 | 1,705,630 | -0.22(-1.53%) |
Jul 14, 2006 | 14.65 | 14.73 | 13.51 | 14.38 | 2,287,318 | -0.27(-1.88%) |
Jul 13, 2006 | 14.43 | 15.10 | 14.29 | 14.65 | 1,861,358 | +0.18(+1.24%) |
Jul 12, 2006 | 14.47 | 14.66 | 14.38 | 14.47 | 1,204,646 | +0.04(+0.28%) |
Jul 11, 2006 | 14.18 | 14.62 | 13.96 | 14.44 | 1,999,020 | +0.16(+1.12%) |
Jul 10, 2006 | 14.88 | 15.14 | 14.21 | 14.28 | 1,968,658 | -0.71(-4.71%) |
Jul 07, 2006 | 15.75 | 15.77 | 14.64 | 14.98 | 1,944,352 | -0.84(-5.34%) |
Jul 06, 2006 | 15.44 | 16.30 | 15.30 | 15.82 | 2,176,676 | +0.55(+3.63%) |
Jul 05, 2006 | 15.18 | 15.92 | 14.69 | 15.27 | 2,125,646 | +0.03(+0.20%) |
Jul 03, 2006 | 14.95 | 15.24 | 14.53 | 15.24 | 559,552 | +0.41(+2.76%) |
Jun 30, 2006 | 14.63 | 15.03 | 14.54 | 14.83 | 2,302,582 | +0.34(+2.35%) |
Jun 29, 2006 | 14.30 | 14.67 | 14.09 | 14.49 | 1,618,400 | +0.35(+2.44%) |
Jun 28, 2006 | 14.48 | 14.48 | 13.94 | 14.14 | 856,630 | -0.34(-2.35%) |
Jun 27, 2006 | 14.80 | 15.07 | 14.22 | 14.48 | 674,766 | -0.32(-2.13%) |
Jun 26, 2006 | 15.07 | 15.07 | 14.57 | 14.80 | 815,400 | -0.20(-1.33%) |
Jun 23, 2006 | 14.60 | 15.32 | 14.45 | 15.00 | 1,922,492 | +0.33(+2.25%) |
Jun 22, 2006 | 13.37 | 14.79 | 13.24 | 14.67 | 2,748,812 | +1.33(+10.01%) |
Jun 21, 2006 | 12.54 | 13.35 | 12.53 | 13.34 | 1,134,256 | +0.78(+6.21%) |
Jun 20, 2006 | 12.50 | 12.74 | 12.43 | 12.55 | 1,032,992 | +0.09(+0.72%) |
Jun 19, 2006 | 12.70 | 12.70 | 12.22 | 12.46 | 830,820 | -0.28(-2.16%) |
Jun 16, 2006 | 13.06 | 13.12 | 12.51 | 12.74 | 1,530,292 | -0.36(-2.75%) |
Jun 15, 2006 | 12.40 | 13.25 | 12.34 | 13.10 | 1,236,706 | +0.73(+5.90%) |
Jun 14, 2006 | 11.99 | 12.46 | 11.98 | 12.37 | 1,472,856 | +0.37(+3.08%) |
Jun 13, 2006 | 13.20 | 13.43 | 11.97 | 12.00 | 2,015,098 | -1.29(-9.71%) |
Jun 12, 2006 | 13.34 | 13.63 | 13.01 | 13.29 | 1,427,444 | -0.04(-0.26%) |
Jun 09, 2006 | 13.41 | 13.88 | 13.26 | 13.32 | 927,192 | +0.02(+0.19%) |
Jun 08, 2006 | 13.36 | 13.42 | 12.75 | 13.30 | 1,135,940 | -0.08(-0.60%) |
Jun 07, 2006 | 13.76 | 13.85 | 12.91 | 13.38 | 1,130,650 | +0.07(+0.53%) |
Jun 06, 2006 | 13.07 | 13.43 | 12.51 | 13.31 | 966,048 | +0.18(+1.33%) |
Jun 05, 2006 | 13.94 | 14.07 | 13.10 | 13.13 | 698,256 | -0.76(-5.47%) |
Jun 02, 2006 | 14.08 | 14.18 | 13.65 | 13.89 | 649,722 | -0.04(-0.32%) |
Jun 01, 2006 | 13.73 | 13.94 | 13.49 | 13.94 | 609,314 | +0.28(+2.01%) |
May 31, 2006 | 13.79 | 14.07 | 13.51 | 13.66 | 662,206 | -0.04(-0.26%) |
May 30, 2006 | 14.23 | 14.23 | 13.57 | 13.70 | 791,044 | -0.53(-3.72%) |
May 26, 2006 | 13.71 | 14.24 | 13.66 | 14.23 | 1,146,272 | +0.61(+4.44%) |
May 25, 2006 | 13.12 | 13.63 | 13.04 | 13.62 | 1,076,932 | +0.58(+4.45%) |
May 24, 2006 | 12.97 | 13.12 | 12.18 | 13.04 | 2,411,012 | -0.02(-0.15%) |
May 23, 2006 | 13.10 | 13.54 | 12.99 | 13.06 | 1,645,540 | -0.07(-0.53%) |
May 22, 2006 | 13.21 | 13.34 | 12.70 | 13.13 | 1,128,478 | -0.21(-1.57%) |
May 19, 2006 | 12.76 | 13.88 | 12.70 | 13.35 | 4,077,922 | +0.40(+3.05%) |
May 18, 2006 | 13.44 | 13.71 | 12.88 | 12.95 | 1,144,474 | -0.52(-3.86%) |
May 17, 2006 | 13.82 | 13.95 | 13.40 | 13.47 | 1,052,876 | -0.54(-3.82%) |
May 16, 2006 | 14.12 | 14.37 | 13.92 | 14.01 | 767,572 | +0.05(+0.36%) |
May 15, 2006 | 13.38 | 14.00 | 13.34 | 13.96 | 1,822,672 | +0.53(+3.91%) |
May 12, 2006 | 13.93 | 14.04 | 13.38 | 13.43 | 1,726,200 | -0.78(-5.46%) |
May 11, 2006 | 14.84 | 14.98 | 14.09 | 14.21 | 1,348,882 | -0.54(-3.69%) |
May 10, 2006 | 14.86 | 15.62 | 14.70 | 14.75 | 1,780,516 | +0.29(+2.04%) |
May 09, 2006 | 14.81 | 14.95 | 14.34 | 14.46 | 621,912 | -0.32(-2.17%) |
May 08, 2006 | 15.26 | 15.50 | 14.68 | 14.78 | 590,182 | -0.45(-2.96%) |
May 05, 2006 | 14.95 | 15.44 | 14.88 | 15.22 | 781,022 | +0.41(+2.77%) |
May 04, 2006 | 15.01 | 15.01 | 14.66 | 14.81 | 726,752 | -0.14(-0.94%) |
May 03, 2006 | 15.38 | 15.50 | 14.81 | 14.96 | 740,482 | -0.30(-1.97%) |
May 02, 2006 | 15.37 | 15.61 | 14.92 | 15.26 | 911,410 | +0.05(+0.33%) |