Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.33 | 14.68 | 14.16 | 14.63 | 1,304,976 | +0.32(+2.21%) |
Jul 28, 2006 | 13.90 | 14.38 | 13.78 | 14.31 | 1,413,294 | +0.52(+3.75%) |
Jul 27, 2006 | 14.15 | 14.16 | 13.72 | 13.79 | 2,233,015 | +0.08(+0.56%) |
Jul 26, 2006 | 13.39 | 13.77 | 13.06 | 13.72 | 1,160,399 | +0.35(+2.66%) |
Jul 25, 2006 | 12.96 | 13.45 | 12.74 | 13.36 | 1,716,248 | +0.54(+4.21%) |
Jul 24, 2006 | 12.55 | 12.93 | 12.24 | 12.82 | 1,563,368 | +0.26(+2.09%) |
Jul 21, 2006 | 12.78 | 12.91 | 12.33 | 12.56 | 1,592,251 | -0.17(-1.33%) |
Jul 20, 2006 | 13.32 | 13.32 | 12.71 | 12.73 | 1,346,759 | -0.59(-4.40%) |
Jul 19, 2006 | 13.11 | 13.50 | 13.01 | 13.32 | 1,788,877 | +0.22(+1.65%) |
Jul 18, 2006 | 13.39 | 13.53 | 12.75 | 13.10 | 1,372,562 | -0.19(-1.45%) |
Jul 17, 2006 | 13.65 | 13.76 | 13.27 | 13.29 | 1,049,827 | -0.59(-4.28%) |
Jul 14, 2006 | 13.97 | 14.16 | 13.75 | 13.89 | 1,147,576 | +0.06(+0.45%) |
Jul 13, 2006 | 14.30 | 14.31 | 13.69 | 13.82 | 1,502,615 | -0.33(-2.34%) |
Jul 12, 2006 | 14.17 | 14.69 | 14.09 | 14.16 | 1,905,034 | +0.02(+0.11%) |
Jul 11, 2006 | 13.82 | 14.16 | 13.70 | 14.14 | 1,458,976 | +0.39(+2.86%) |
Jul 10, 2006 | 13.82 | 14.03 | 13.64 | 13.75 | 843,244 | -0.10(-0.72%) |
Jul 07, 2006 | 14.13 | 14.30 | 13.82 | 13.85 | 887,994 | -0.36(-2.55%) |
Jul 06, 2006 | 14.12 | 14.36 | 13.96 | 14.21 | 963,339 | +0.03(+0.22%) |
Jul 05, 2006 | 14.28 | 14.34 | 13.85 | 14.18 | 1,466,037 | -0.08(-0.60%) |
Jul 03, 2006 | 14.15 | 14.39 | 14.03 | 14.26 | 1,013,989 | +0.39(+2.78%) |
Jun 30, 2006 | 13.77 | 14.01 | 13.57 | 13.88 | 1,965,254 | +0.46(+3.39%) |
Jun 29, 2006 | 13.10 | 13.49 | 12.84 | 13.42 | 1,674,487 | +0.76(+6.03%) |
Jun 28, 2006 | 12.88 | 12.88 | 12.59 | 12.66 | 929,870 | -0.05(-0.42%) |
Jun 27, 2006 | 13.27 | 13.34 | 12.71 | 12.71 | 1,203,218 | -0.40(-3.06%) |
Jun 26, 2006 | 13.14 | 13.25 | 12.84 | 13.11 | 1,186,581 | +0.02(+0.18%) |
Jun 23, 2006 | 12.72 | 13.21 | 12.57 | 13.09 | 1,535,524 | +0.19(+1.50%) |
Jun 22, 2006 | 13.14 | 13.19 | 12.74 | 12.90 | 1,368,708 | -0.24(-1.82%) |
Jun 21, 2006 | 12.74 | 13.30 | 12.59 | 13.14 | 1,784,953 | +0.49(+3.84%) |
Jun 20, 2006 | 12.50 | 12.95 | 12.48 | 12.65 | 1,670,109 | +0.19(+1.48%) |
Jun 19, 2006 | 12.81 | 12.84 | 12.35 | 12.47 | 1,242,691 | -0.40(-3.12%) |
Jun 16, 2006 | 12.81 | 13.07 | 12.74 | 12.87 | 1,855,217 | -0.14(-1.07%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.62 | 13.01 | 2,708,699 | +0.68(+5.51%) |
Jun 14, 2006 | 12.24 | 12.57 | 11.95 | 12.33 | 2,599,546 | +0.22(+1.78%) |
Jun 13, 2006 | 12.23 | 12.59 | 11.96 | 12.11 | 4,072,768 | -0.66(-5.14%) |
Jun 12, 2006 | 13.49 | 13.65 | 12.76 | 12.77 | 1,888,632 | -0.66(-4.94%) |
Jun 09, 2006 | 13.72 | 13.76 | 13.09 | 13.43 | 2,725,680 | -0.05(-0.40%) |
Jun 08, 2006 | 13.55 | 13.58 | 12.64 | 13.49 | 4,894,906 | -0.27(-1.95%) |
Jun 07, 2006 | 13.90 | 14.40 | 13.64 | 13.75 | 2,449,708 | -0.23(-1.67%) |
Jun 06, 2006 | 14.54 | 14.63 | 13.89 | 13.99 | 2,603,208 | -0.69(-4.73%) |
Jun 05, 2006 | 14.85 | 15.37 | 14.63 | 14.68 | 3,282,704 | +0.19(+1.33%) |
Jun 02, 2006 | 14.77 | 14.95 | 14.39 | 14.49 | 1,723,180 | -0.17(-1.16%) |
Jun 01, 2006 | 14.31 | 14.77 | 14.25 | 14.66 | 2,650,330 | -0.19(-1.25%) |
May 31, 2006 | 14.54 | 15.00 | 14.28 | 14.84 | 2,848,562 | +0.37(+2.56%) |
May 30, 2006 | 14.73 | 15.04 | 14.46 | 14.47 | 2,246,670 | -0.04(-0.27%) |
May 26, 2006 | 14.63 | 14.66 | 14.14 | 14.51 | 1,179,964 | +0.08(+0.53%) |
May 25, 2006 | 14.16 | 14.62 | 14.12 | 14.43 | 1,784,193 | +0.42(+2.97%) |
May 24, 2006 | 14.09 | 14.54 | 13.72 | 14.02 | 2,751,340 | -0.35(-2.47%) |
May 23, 2006 | 14.87 | 15.14 | 14.28 | 14.37 | 2,408,071 | -0.14(-0.96%) |
May 22, 2006 | 14.37 | 14.58 | 13.93 | 14.51 | 2,536,394 | -0.05(-0.37%) |
May 19, 2006 | 14.51 | 14.73 | 13.96 | 14.57 | 4,247,230 | -0.02(-0.11%) |
May 18, 2006 | 15.04 | 15.24 | 14.37 | 14.58 | 2,773,162 | -0.36(-2.43%) |
May 17, 2006 | 15.23 | 15.78 | 14.73 | 14.94 | 3,278,030 | -0.32(-2.12%) |
May 16, 2006 | 15.85 | 16.16 | 14.92 | 15.27 | 3,449,896 | -0.25(-1.59%) |
May 15, 2006 | 15.39 | 15.61 | 14.92 | 15.51 | 4,911,570 | -0.46(-2.85%) |
May 12, 2006 | 16.76 | 16.86 | 15.59 | 15.97 | 3,158,414 | -0.77(-4.61%) |
May 11, 2006 | 17.67 | 17.68 | 16.64 | 16.74 | 2,933,712 | -0.35(-2.03%) |
May 10, 2006 | 17.40 | 17.79 | 16.89 | 17.09 | 3,261,160 | -0.70(-3.95%) |
May 09, 2006 | 17.05 | 17.93 | 17.00 | 17.79 | 2,695,372 | +0.93(+5.49%) |
May 08, 2006 | 16.79 | 16.97 | 16.48 | 16.86 | 2,363,937 | -0.29(-1.66%) |
May 05, 2006 | 17.48 | 17.60 | 16.86 | 17.15 | 2,660,663 | -0.25(-1.42%) |
May 04, 2006 | 17.34 | 17.92 | 17.28 | 17.40 | 2,950,525 | -0.33(-1.87%) |
May 03, 2006 | 18.61 | 18.77 | 17.28 | 17.73 | 5,361,192 | -0.92(-4.92%) |
May 02, 2006 | 18.84 | 18.89 | 17.21 | 18.65 | 7,302,416 | -0.12(-0.62%) |