Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.45 | 13.57 | 13.29 | 13.41 | 3,918,602 | +0.16(+1.18%) |
Jul 28, 2006 | 13.28 | 13.40 | 13.16 | 13.26 | 3,952,739 | +0.10(+0.77%) |
Jul 27, 2006 | 13.57 | 13.71 | 13.09 | 13.16 | 7,192,969 | -0.27(-2.03%) |
Jul 26, 2006 | 12.96 | 13.56 | 12.92 | 13.43 | 6,872,240 | +0.43(+3.27%) |
Jul 25, 2006 | 12.77 | 13.08 | 12.77 | 13.00 | 5,496,046 | +0.42(+3.36%) |
Jul 24, 2006 | 12.09 | 12.58 | 12.05 | 12.58 | 6,486,811 | +0.42(+3.44%) |
Jul 21, 2006 | 12.44 | 12.49 | 12.09 | 12.16 | 4,908,970 | -0.21(-1.69%) |
Jul 20, 2006 | 12.84 | 12.90 | 12.36 | 12.37 | 5,975,947 | -0.43(-3.37%) |
Jul 19, 2006 | 12.60 | 12.90 | 12.56 | 12.80 | 4,994,709 | +0.13(+1.01%) |
Jul 18, 2006 | 12.89 | 13.00 | 12.51 | 12.67 | 5,199,531 | -0.13(-1.00%) |
Jul 17, 2006 | 13.13 | 13.22 | 12.73 | 12.80 | 5,573,449 | -0.51(-3.86%) |
Jul 14, 2006 | 13.16 | 13.35 | 13.02 | 13.31 | 6,459,025 | +0.29(+2.20%) |
Jul 13, 2006 | 13.29 | 13.34 | 12.95 | 13.03 | 5,362,673 | -0.08(-0.61%) |
Jul 12, 2006 | 13.25 | 13.30 | 13.07 | 13.11 | 4,394,931 | -0.08(-0.57%) |
Jul 11, 2006 | 13.00 | 13.26 | 12.97 | 13.18 | 4,664,454 | +0.31(+2.39%) |
Jul 10, 2006 | 12.97 | 13.06 | 12.77 | 12.88 | 5,996,191 | -0.28(-2.14%) |
Jul 07, 2006 | 13.59 | 13.65 | 13.00 | 13.16 | 6,006,909 | -0.36(-2.68%) |
Jul 06, 2006 | 13.81 | 13.85 | 13.43 | 13.52 | 7,065,154 | -0.60(-4.23%) |
Jul 05, 2006 | 14.18 | 14.18 | 13.77 | 14.12 | 4,239,330 | -0.06(-0.41%) |
Jul 03, 2006 | 14.01 | 14.28 | 13.99 | 14.18 | 2,352,272 | +0.22(+1.61%) |
Jun 30, 2006 | 13.98 | 14.17 | 13.77 | 13.95 | 4,826,803 | +0.09(+0.64%) |
Jun 29, 2006 | 13.46 | 13.93 | 13.46 | 13.86 | 5,147,928 | +0.57(+4.28%) |
Jun 28, 2006 | 13.04 | 13.33 | 13.04 | 13.29 | 5,434,123 | +0.39(+3.03%) |
Jun 27, 2006 | 13.10 | 13.45 | 12.85 | 12.90 | 6,609,465 | -0.06(-0.45%) |
Jun 26, 2006 | 12.64 | 13.03 | 12.47 | 12.96 | 5,779,859 | +0.49(+3.94%) |
Jun 23, 2006 | 12.12 | 12.57 | 12.08 | 12.47 | 6,056,923 | +0.43(+3.60%) |
Jun 22, 2006 | 12.06 | 12.15 | 11.84 | 12.04 | 4,375,481 | -0.03(-0.21%) |
Jun 21, 2006 | 11.92 | 12.35 | 11.92 | 12.06 | 4,994,709 | +0.23(+1.98%) |
Jun 20, 2006 | 11.90 | 12.15 | 11.78 | 11.83 | 5,694,119 | +0.04(+0.34%) |
Jun 19, 2006 | 12.24 | 12.24 | 11.65 | 11.79 | 5,521,053 | -0.43(-3.53%) |
Jun 16, 2006 | 12.22 | 12.38 | 11.92 | 12.22 | 6,867,874 | -0.09(-0.72%) |
Jun 15, 2006 | 12.10 | 12.37 | 12.09 | 12.31 | 7,823,708 | +0.36(+3.04%) |
Jun 14, 2006 | 11.72 | 12.16 | 11.62 | 11.94 | 9,603,592 | +0.33(+2.82%) |
Jun 13, 2006 | 11.69 | 12.00 | 11.51 | 11.62 | 12,985,927 | -0.56(-4.63%) |
Jun 12, 2006 | 12.73 | 12.78 | 12.15 | 12.18 | 7,326,738 | -0.43(-3.42%) |
Jun 09, 2006 | 13.05 | 13.15 | 12.47 | 12.61 | 6,502,291 | -0.16(-1.24%) |
Jun 08, 2006 | 12.39 | 12.79 | 12.09 | 12.77 | 11,976,506 | +0.10(+0.82%) |
Jun 07, 2006 | 13.23 | 13.23 | 12.66 | 12.67 | 8,403,639 | -0.70(-5.24%) |
Jun 06, 2006 | 12.97 | 13.51 | 12.96 | 13.37 | 8,305,594 | +0.22(+1.71%) |
Jun 05, 2006 | 13.94 | 13.95 | 13.11 | 13.14 | 8,222,237 | -0.66(-4.80%) |
Jun 02, 2006 | 13.91 | 13.97 | 13.67 | 13.81 | 5,887,430 | +0.07(+0.48%) |
Jun 01, 2006 | 13.23 | 13.78 | 13.18 | 13.74 | 7,366,829 | +0.20(+1.49%) |
May 31, 2006 | 13.30 | 13.70 | 13.28 | 13.54 | 7,125,886 | +0.21(+1.57%) |
May 30, 2006 | 13.98 | 14.04 | 13.29 | 13.33 | 8,635,850 | -0.17(-1.27%) |
May 26, 2006 | 13.23 | 13.56 | 13.13 | 13.50 | 5,512,320 | +0.23(+1.77%) |
May 25, 2006 | 12.81 | 13.27 | 12.81 | 13.27 | 7,782,029 | +0.83(+6.64%) |
May 24, 2006 | 12.70 | 12.84 | 12.21 | 12.44 | 11,277,889 | -0.41(-3.16%) |
May 23, 2006 | 13.20 | 13.38 | 12.78 | 12.85 | 8,042,423 | -0.02(-0.12%) |
May 22, 2006 | 12.62 | 13.04 | 12.12 | 12.86 | 9,885,420 | -0.22(-1.69%) |
May 19, 2006 | 12.68 | 13.13 | 12.28 | 13.08 | 12,958,141 | +0.41(+3.20%) |
May 18, 2006 | 13.18 | 13.21 | 12.68 | 12.68 | 13,853,640 | -0.56(-4.21%) |
May 17, 2006 | 13.73 | 13.81 | 13.20 | 13.23 | 11,103,235 | -0.62(-4.51%) |
May 16, 2006 | 14.13 | 14.21 | 13.70 | 13.86 | 5,394,826 | -0.02(-0.13%) |
May 15, 2006 | 13.98 | 13.98 | 13.73 | 13.88 | 8,010,667 | -0.43(-2.99%) |
May 12, 2006 | 14.88 | 14.88 | 14.23 | 14.30 | 5,743,737 | -0.58(-3.88%) |
May 11, 2006 | 15.30 | 15.37 | 14.83 | 14.88 | 6,670,197 | -0.16(-1.09%) |
May 10, 2006 | 14.78 | 15.14 | 14.59 | 15.05 | 5,122,127 | +0.11(+0.76%) |
May 09, 2006 | 14.29 | 14.99 | 14.23 | 14.93 | 6,732,120 | +0.71(+4.98%) |
May 08, 2006 | 14.41 | 14.42 | 14.03 | 14.22 | 10,567,762 | -0.40(-2.74%) |
May 05, 2006 | 15.08 | 15.08 | 14.51 | 14.62 | 7,009,979 | -0.41(-2.73%) |
May 04, 2006 | 14.78 | 15.15 | 14.64 | 15.04 | 5,600,441 | -0.38(-2.48%) |
May 03, 2006 | 15.68 | 15.77 | 15.27 | 15.42 | 5,564,716 | -0.26(-1.66%) |
May 02, 2006 | 15.54 | 15.72 | 15.45 | 15.68 | 4,026,967 | +0.26(+1.68%) |