Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.59 | 13.65 | 13.51 | 13.57 | 1,817,870 | -0.04(-0.27%) |
Jul 28, 2006 | 13.56 | 13.89 | 13.56 | 13.61 | 1,944,556 | +0.14(+1.07%) |
Jul 27, 2006 | 13.64 | 13.87 | 13.45 | 13.47 | 878,408 | -0.11(-0.83%) |
Jul 26, 2006 | 13.57 | 13.71 | 13.31 | 13.58 | 1,830,462 | -0.12(-0.88%) |
Jul 25, 2006 | 13.60 | 13.84 | 13.45 | 13.70 | 1,211,150 | +0.09(+0.67%) |
Jul 24, 2006 | 13.31 | 13.62 | 13.35 | 13.61 | 1,448,877 | +0.30(+2.26%) |
Jul 21, 2006 | 13.66 | 13.66 | 13.29 | 13.31 | 1,191,689 | -0.35(-2.55%) |
Jul 20, 2006 | 14.13 | 14.22 | 13.64 | 13.66 | 1,187,110 | -0.44(-3.14%) |
Jul 19, 2006 | 13.97 | 14.17 | 13.91 | 14.10 | 2,220,442 | +0.17(+1.20%) |
Jul 18, 2006 | 13.89 | 14.07 | 13.68 | 13.93 | 1,335,547 | +0.04(+0.30%) |
Jul 17, 2006 | 13.92 | 14.08 | 13.84 | 13.89 | 1,361,876 | -0.07(-0.53%) |
Jul 14, 2006 | 14.22 | 14.25 | 13.81 | 13.96 | 2,082,690 | -0.26(-1.82%) |
Jul 13, 2006 | 14.45 | 14.57 | 14.22 | 14.22 | 1,493,523 | -0.30(-2.04%) |
Jul 12, 2006 | 14.54 | 14.72 | 14.42 | 14.52 | 2,750,082 | -0.01(-0.09%) |
Jul 11, 2006 | 14.45 | 14.58 | 14.24 | 14.53 | 1,268,388 | +0.03(+0.18%) |
Jul 10, 2006 | 14.48 | 14.71 | 14.38 | 14.51 | 1,573,656 | +0.07(+0.51%) |
Jul 07, 2006 | 14.56 | 14.64 | 14.41 | 14.43 | 1,732,013 | -0.12(-0.85%) |
Jul 06, 2006 | 14.35 | 14.63 | 14.35 | 14.56 | 2,473,814 | +0.25(+1.74%) |
Jul 05, 2006 | 14.45 | 14.45 | 14.10 | 14.31 | 2,017,057 | -0.14(-0.98%) |
Jul 03, 2006 | 14.78 | 14.78 | 14.35 | 14.45 | 2,966,059 | -0.46(-3.11%) |
Jun 30, 2006 | 14.35 | 14.91 | 14.07 | 14.91 | 11,325,820 | +0.81(+5.76%) |
Jun 29, 2006 | 13.49 | 14.10 | 13.46 | 14.10 | 2,211,665 | +0.75(+5.66%) |
Jun 28, 2006 | 13.30 | 13.47 | 13.19 | 13.34 | 1,685,841 | +0.09(+0.65%) |
Jun 27, 2006 | 13.53 | 13.71 | 13.24 | 13.26 | 1,671,341 | -0.28(-2.03%) |
Jun 26, 2006 | 13.23 | 13.55 | 13.23 | 13.53 | 1,209,624 | +0.28(+2.12%) |
Jun 23, 2006 | 13.15 | 13.41 | 13.10 | 13.25 | 1,392,784 | +0.06(+0.44%) |
Jun 22, 2006 | 13.14 | 13.26 | 13.04 | 13.20 | 2,271,193 | +0.01(+0.06%) |
Jun 21, 2006 | 12.78 | 13.28 | 12.77 | 13.19 | 2,137,256 | +0.42(+3.33%) |
Jun 20, 2006 | 12.96 | 12.97 | 12.69 | 12.76 | 1,693,473 | -0.20(-1.56%) |
Jun 19, 2006 | 13.48 | 13.48 | 12.87 | 12.96 | 1,452,312 | -0.47(-3.51%) |
Jun 16, 2006 | 13.64 | 13.72 | 13.18 | 13.44 | 4,079,905 | -0.20(-1.48%) |
Jun 15, 2006 | 13.11 | 13.68 | 13.11 | 13.64 | 1,465,667 | +0.60(+4.60%) |
Jun 14, 2006 | 12.62 | 13.04 | 12.61 | 13.04 | 2,224,258 | +0.25(+1.97%) |
Jun 13, 2006 | 12.87 | 13.04 | 12.67 | 12.79 | 2,648,962 | -0.09(-0.67%) |
Jun 12, 2006 | 13.34 | 13.35 | 12.87 | 12.87 | 1,416,824 | -0.45(-3.35%) |
Jun 09, 2006 | 13.45 | 13.65 | 13.25 | 13.32 | 1,003,568 | -0.06(-0.45%) |
Jun 08, 2006 | 13.55 | 13.65 | 13.16 | 13.38 | 3,389,236 | -0.19(-1.43%) |
Jun 07, 2006 | 13.75 | 14.00 | 13.57 | 13.57 | 1,335,165 | -0.17(-1.22%) |
Jun 06, 2006 | 13.90 | 13.94 | 13.60 | 13.74 | 1,438,193 | -0.10(-0.76%) |
Jun 05, 2006 | 14.51 | 14.60 | 13.83 | 13.84 | 1,358,442 | -0.67(-4.59%) |
Jun 02, 2006 | 14.65 | 14.83 | 14.26 | 14.51 | 1,613,722 | +0.09(+0.62%) |
Jun 01, 2006 | 14.00 | 14.42 | 14.00 | 14.42 | 1,720,184 | +0.48(+3.48%) |
May 31, 2006 | 13.80 | 14.04 | 13.72 | 13.94 | 2,329,957 | +0.18(+1.30%) |
May 30, 2006 | 14.04 | 14.10 | 13.76 | 13.76 | 2,479,538 | -0.28(-1.98%) |
May 26, 2006 | 13.89 | 14.05 | 13.81 | 14.04 | 831,473 | +0.21(+1.50%) |
May 25, 2006 | 13.70 | 13.85 | 13.57 | 13.83 | 1,469,864 | +0.26(+1.93%) |
May 24, 2006 | 13.59 | 13.72 | 13.20 | 13.57 | 2,542,118 | -0.02(-0.15%) |
May 23, 2006 | 13.78 | 14.05 | 13.57 | 13.59 | 2,546,315 | -0.11(-0.78%) |
May 22, 2006 | 13.80 | 13.80 | 13.43 | 13.70 | 2,777,556 | -0.17(-1.21%) |
May 19, 2006 | 14.10 | 14.12 | 13.74 | 13.86 | 2,321,944 | -0.24(-1.69%) |
May 18, 2006 | 14.28 | 14.34 | 14.08 | 14.10 | 2,286,838 | -0.15(-1.07%) |
May 17, 2006 | 14.43 | 14.54 | 14.20 | 14.25 | 1,474,062 | -0.24(-1.66%) |
May 16, 2006 | 14.53 | 14.65 | 14.39 | 14.49 | 1,385,534 | -0.05(-0.34%) |
May 15, 2006 | 14.83 | 14.86 | 14.26 | 14.54 | 2,932,861 | -0.44(-2.96%) |
May 12, 2006 | 15.48 | 15.48 | 14.99 | 14.99 | 1,626,696 | -0.51(-3.30%) |
May 11, 2006 | 15.95 | 15.95 | 15.47 | 15.50 | 1,174,518 | -0.42(-2.65%) |
May 10, 2006 | 15.85 | 15.98 | 15.84 | 15.92 | 797,512 | +0.04(+0.25%) |
May 09, 2006 | 15.79 | 16.00 | 15.72 | 15.88 | 1,068,819 | +0.09(+0.58%) |
May 08, 2006 | 15.79 | 15.83 | 15.76 | 15.79 | 2,711,542 | +0.00(+0.00%) |
May 05, 2006 | 15.67 | 15.85 | 15.65 | 15.79 | 1,879,305 | +0.17(+1.11%) |
May 04, 2006 | 15.50 | 15.65 | 15.45 | 15.62 | 1,287,848 | +0.09(+0.57%) |
May 03, 2006 | 15.43 | 15.56 | 15.38 | 15.53 | 3,064,508 | +0.07(+0.44%) |
May 02, 2006 | 15.22 | 15.48 | 15.16 | 15.46 | 1,739,263 | +0.22(+1.44%) |