Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.83 | 11.43 | 10.76 | 11.40 | 367,839 | +0.57(+5.26%) |
Jul 28, 2006 | 10.50 | 10.96 | 10.50 | 10.83 | 448,745 | +0.39(+3.74%) |
Jul 27, 2006 | 11.49 | 11.53 | 10.37 | 10.44 | 1,139,537 | -1.18(-10.12%) |
Jul 26, 2006 | 12.06 | 12.19 | 11.59 | 11.62 | 409,422 | -0.57(-4.71%) |
Jul 25, 2006 | 11.84 | 12.34 | 11.81 | 12.19 | 246,959 | +0.20(+1.67%) |
Jul 24, 2006 | 11.86 | 12.00 | 11.65 | 11.99 | 309,566 | +0.12(+1.01%) |
Jul 21, 2006 | 12.25 | 12.38 | 11.85 | 11.87 | 331,676 | -0.46(-3.73%) |
Jul 20, 2006 | 12.60 | 12.70 | 12.18 | 12.33 | 277,552 | -0.23(-1.83%) |
Jul 19, 2006 | 12.27 | 12.71 | 12.27 | 12.56 | 265,546 | +0.25(+2.03%) |
Jul 18, 2006 | 12.35 | 12.57 | 11.98 | 12.31 | 264,503 | -0.02(-0.16%) |
Jul 17, 2006 | 12.50 | 12.80 | 12.20 | 12.33 | 221,852 | -0.22(-1.75%) |
Jul 14, 2006 | 13.00 | 13.13 | 12.55 | 12.55 | 336,163 | -0.48(-3.68%) |
Jul 13, 2006 | 13.60 | 13.70 | 13.01 | 13.03 | 293,521 | -0.64(-4.68%) |
Jul 12, 2006 | 13.54 | 14.33 | 13.31 | 13.67 | 402,284 | +0.07(+0.51%) |
Jul 11, 2006 | 13.91 | 14.19 | 13.50 | 13.60 | 394,966 | -0.36(-2.58%) |
Jul 10, 2006 | 14.33 | 14.69 | 13.90 | 13.96 | 288,663 | -0.27(-1.90%) |
Jul 07, 2006 | 14.50 | 14.69 | 14.20 | 14.23 | 212,994 | -0.19(-1.32%) |
Jul 06, 2006 | 14.64 | 14.94 | 14.41 | 14.42 | 222,466 | -0.19(-1.30%) |
Jul 05, 2006 | 14.58 | 14.94 | 14.41 | 14.61 | 477,777 | -0.12(-0.81%) |
Jul 03, 2006 | 14.41 | 14.83 | 14.33 | 14.73 | 199,358 | +0.40(+2.79%) |
Jun 30, 2006 | 14.50 | 14.84 | 14.03 | 14.33 | 3,006,943 | -0.05(-0.35%) |
Jun 29, 2006 | 13.90 | 14.50 | 13.90 | 14.38 | 405,900 | +0.57(+4.13%) |
Jun 28, 2006 | 13.59 | 13.98 | 13.46 | 13.81 | 337,649 | +0.33(+2.45%) |
Jun 27, 2006 | 14.03 | 14.20 | 13.27 | 13.48 | 379,876 | -0.51(-3.68%) |
Jun 26, 2006 | 14.07 | 14.21 | 13.89 | 13.99 | 404,800 | -0.08(-0.53%) |
Jun 23, 2006 | 13.40 | 14.28 | 13.10 | 14.07 | 554,616 | +0.63(+4.69%) |
Jun 22, 2006 | 13.53 | 13.67 | 13.07 | 13.44 | 331,002 | +0.04(+0.30%) |
Jun 21, 2006 | 13.13 | 13.57 | 12.86 | 13.40 | 352,666 | +0.33(+2.52%) |
Jun 20, 2006 | 12.75 | 13.09 | 12.40 | 13.07 | 496,251 | +0.42(+3.32%) |
Jun 19, 2006 | 12.65 | 13.10 | 12.50 | 12.65 | 475,311 | +0.15(+1.20%) |
Jun 16, 2006 | 12.83 | 12.89 | 12.46 | 12.50 | 341,339 | -0.31(-2.42%) |
Jun 15, 2006 | 12.06 | 12.85 | 12.06 | 12.81 | 507,275 | +0.64(+5.26%) |
Jun 14, 2006 | 11.79 | 12.25 | 11.65 | 12.17 | 688,566 | +0.71(+6.20%) |
Jun 13, 2006 | 11.70 | 11.95 | 11.02 | 11.46 | 606,843 | -0.30(-2.55%) |
Jun 12, 2006 | 12.22 | 12.38 | 11.70 | 11.76 | 258,126 | -0.38(-3.13%) |
Jun 09, 2006 | 12.00 | 12.50 | 12.00 | 12.14 | 339,764 | +0.16(+1.34%) |
Jun 08, 2006 | 12.86 | 12.86 | 11.41 | 11.98 | 841,632 | -0.84(-6.55%) |
Jun 07, 2006 | 12.90 | 13.22 | 12.70 | 12.82 | 291,515 | -0.02(-0.16%) |
Jun 06, 2006 | 12.72 | 13.09 | 12.68 | 12.84 | 296,483 | +0.09(+0.71%) |
Jun 05, 2006 | 13.48 | 13.56 | 12.71 | 12.75 | 411,163 | -0.62(-4.64%) |
Jun 02, 2006 | 13.34 | 13.59 | 13.08 | 13.37 | 552,084 | +0.24(+1.83%) |
Jun 01, 2006 | 13.19 | 13.19 | 12.74 | 13.13 | 333,425 | -0.12(-0.91%) |
May 31, 2006 | 12.56 | 13.25 | 12.46 | 13.25 | 530,591 | +0.71(+5.66%) |
May 30, 2006 | 13.00 | 13.60 | 12.47 | 12.54 | 724,412 | -0.54(-4.13%) |
May 26, 2006 | 12.91 | 13.50 | 12.81 | 13.08 | 597,891 | +0.13(+1.00%) |
May 25, 2006 | 12.89 | 13.10 | 12.43 | 12.95 | 915,942 | +0.00(+0.00%) |
May 24, 2006 | 13.50 | 13.77 | 12.67 | 12.95 | 5,899,348 | +1.15(+9.75%) |
May 23, 2006 | 11.19 | 12.03 | 11.11 | 11.80 | 1,138,144 | +0.53(+4.70%) |
May 22, 2006 | 11.67 | 11.75 | 10.89 | 11.27 | 714,243 | -0.47(-4.00%) |
May 19, 2006 | 12.19 | 12.43 | 11.27 | 11.74 | 956,199 | -0.43(-3.53%) |
May 18, 2006 | 12.28 | 12.90 | 12.14 | 12.17 | 616,391 | -0.09(-0.73%) |
May 17, 2006 | 12.36 | 12.42 | 12.15 | 12.26 | 421,751 | -0.02(-0.16%) |
May 16, 2006 | 12.74 | 13.00 | 12.07 | 12.28 | 656,303 | -0.46(-3.61%) |
May 15, 2006 | 13.23 | 13.26 | 12.46 | 12.74 | 494,953 | -0.52(-3.92%) |
May 12, 2006 | 13.39 | 13.47 | 12.46 | 13.26 | 922,169 | -0.28(-2.07%) |
May 11, 2006 | 14.70 | 14.78 | 13.50 | 13.54 | 1,112,256 | -1.13(-7.70%) |
May 10, 2006 | 15.70 | 15.74 | 14.65 | 14.67 | 615,433 | -1.07(-6.80%) |
May 09, 2006 | 15.87 | 15.99 | 15.40 | 15.74 | 310,224 | -0.22(-1.38%) |
May 08, 2006 | 15.00 | 16.00 | 14.99 | 15.96 | 565,000 | +1.10(+7.40%) |
May 05, 2006 | 14.57 | 15.00 | 14.48 | 14.86 | 501,363 | +0.24(+1.64%) |
May 04, 2006 | 15.16 | 15.58 | 14.39 | 14.62 | 1,125,370 | -0.61(-4.01%) |
May 03, 2006 | 15.07 | 15.60 | 15.06 | 15.23 | 476,911 | -0.09(-0.59%) |
May 02, 2006 | 16.15 | 16.18 | 15.25 | 15.32 | 602,048 | -0.80(-4.96%) |