Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.34 | 12.66 | 12.32 | 12.47 | 1,627,798 | +0.18(+1.49%) |
Jul 28, 2006 | 12.04 | 12.44 | 11.98 | 12.28 | 1,661,249 | +0.31(+2.63%) |
Jul 27, 2006 | 12.20 | 12.40 | 11.97 | 11.97 | 2,971,371 | +0.11(+0.95%) |
Jul 26, 2006 | 12.11 | 12.22 | 11.66 | 11.86 | 4,266,579 | -0.09(-0.75%) |
Jul 25, 2006 | 13.19 | 13.20 | 11.62 | 11.94 | 14,770,994 | -3.29(-21.57%) |
Jul 24, 2006 | 15.09 | 15.40 | 14.67 | 15.23 | 1,679,998 | +0.14(+0.90%) |
Jul 21, 2006 | 15.29 | 15.29 | 14.70 | 15.09 | 1,154,586 | -0.27(-1.77%) |
Jul 20, 2006 | 16.70 | 16.99 | 15.23 | 15.37 | 828,387 | -1.23(-7.41%) |
Jul 19, 2006 | 15.68 | 16.66 | 15.68 | 16.60 | 1,000,329 | +0.92(+5.84%) |
Jul 18, 2006 | 15.70 | 15.95 | 15.36 | 15.68 | 695,223 | +0.10(+0.63%) |
Jul 17, 2006 | 15.75 | 15.86 | 15.42 | 15.58 | 818,586 | -0.26(-1.63%) |
Jul 14, 2006 | 15.94 | 16.05 | 15.38 | 15.84 | 1,054,447 | -0.28(-1.72%) |
Jul 13, 2006 | 16.85 | 16.87 | 16.08 | 16.12 | 1,052,316 | -0.82(-4.82%) |
Jul 12, 2006 | 17.18 | 17.20 | 16.92 | 16.93 | 867,378 | -0.28(-1.64%) |
Jul 11, 2006 | 16.99 | 17.25 | 16.66 | 17.22 | 844,154 | +0.19(+1.10%) |
Jul 10, 2006 | 17.02 | 17.18 | 16.86 | 17.03 | 653,463 | +0.05(+0.28%) |
Jul 07, 2006 | 17.08 | 17.20 | 16.93 | 16.98 | 880,587 | -0.17(-1.01%) |
Jul 06, 2006 | 17.18 | 17.31 | 16.99 | 17.15 | 839,040 | -0.01(-0.05%) |
Jul 05, 2006 | 17.41 | 17.46 | 17.09 | 17.16 | 902,533 | -0.31(-1.77%) |
Jul 03, 2006 | 17.52 | 17.60 | 17.37 | 17.47 | 448,070 | -0.08(-0.45%) |
Jun 30, 2006 | 17.15 | 17.55 | 17.08 | 17.55 | 1,203,590 | +0.52(+3.03%) |
Jun 29, 2006 | 16.45 | 17.13 | 16.38 | 17.04 | 906,368 | +0.77(+4.73%) |
Jun 28, 2006 | 16.29 | 16.43 | 15.93 | 16.27 | 843,088 | +0.01(+0.09%) |
Jun 27, 2006 | 16.39 | 16.61 | 16.15 | 16.25 | 1,072,344 | -0.10(-0.63%) |
Jun 26, 2006 | 16.32 | 16.43 | 16.23 | 16.36 | 454,462 | +0.13(+0.78%) |
Jun 23, 2006 | 16.17 | 16.38 | 16.00 | 16.23 | 549,701 | +0.06(+0.35%) |
Jun 22, 2006 | 16.04 | 16.24 | 15.97 | 16.17 | 861,625 | +0.04(+0.23%) |
Jun 21, 2006 | 15.68 | 16.24 | 15.68 | 16.14 | 870,573 | +0.41(+2.60%) |
Jun 20, 2006 | 15.72 | 16.13 | 15.69 | 15.73 | 1,221,701 | +0.19(+1.21%) |
Jun 19, 2006 | 15.99 | 16.07 | 15.39 | 15.54 | 937,262 | -0.39(-2.45%) |
Jun 16, 2006 | 16.11 | 16.15 | 15.74 | 15.93 | 1,970,190 | -0.21(-1.31%) |
Jun 15, 2006 | 15.25 | 16.23 | 15.25 | 16.14 | 1,567,714 | +1.09(+7.23%) |
Jun 14, 2006 | 14.61 | 15.18 | 14.58 | 15.05 | 1,349,325 | +0.56(+3.89%) |
Jun 13, 2006 | 14.43 | 14.95 | 14.34 | 14.49 | 1,253,234 | -0.16(-1.12%) |
Jun 12, 2006 | 15.16 | 15.63 | 14.62 | 14.65 | 1,384,268 | -0.51(-3.37%) |
Jun 09, 2006 | 15.39 | 15.77 | 15.07 | 15.16 | 839,892 | -0.22(-1.40%) |
Jun 08, 2006 | 15.35 | 15.46 | 14.47 | 15.38 | 1,803,362 | -0.15(-1.00%) |
Jun 07, 2006 | 15.71 | 16.29 | 15.53 | 15.54 | 827,961 | -0.19(-1.19%) |
Jun 06, 2006 | 16.29 | 16.31 | 15.51 | 15.72 | 1,511,253 | -0.58(-3.54%) |
Jun 05, 2006 | 16.86 | 17.13 | 16.23 | 16.30 | 1,240,237 | -0.68(-4.01%) |
Jun 02, 2006 | 17.05 | 17.05 | 16.54 | 16.98 | 1,230,436 | +0.38(+2.29%) |
Jun 01, 2006 | 16.53 | 16.84 | 16.36 | 16.60 | 1,028,666 | +0.19(+1.14%) |
May 31, 2006 | 16.15 | 16.61 | 16.14 | 16.41 | 1,184,841 | +0.29(+1.78%) |
May 30, 2006 | 16.71 | 16.76 | 16.13 | 16.13 | 873,769 | -0.54(-3.21%) |
May 26, 2006 | 16.43 | 16.67 | 16.43 | 16.66 | 599,558 | +0.34(+2.10%) |
May 25, 2006 | 16.29 | 16.45 | 16.02 | 16.32 | 1,476,098 | +0.09(+0.55%) |
May 24, 2006 | 16.22 | 16.62 | 15.77 | 16.23 | 1,019,504 | +0.08(+0.52%) |
May 23, 2006 | 16.31 | 16.69 | 16.10 | 16.15 | 1,369,992 | +0.04(+0.23%) |
May 22, 2006 | 16.11 | 16.29 | 15.34 | 16.11 | 1,428,585 | -0.12(-0.72%) |
May 19, 2006 | 16.50 | 16.75 | 16.01 | 16.23 | 1,505,926 | -0.36(-2.15%) |
May 18, 2006 | 17.21 | 17.33 | 16.54 | 16.58 | 754,667 | -0.44(-2.59%) |
May 17, 2006 | 17.48 | 17.57 | 16.91 | 17.02 | 1,274,540 | -0.55(-3.15%) |
May 16, 2006 | 18.12 | 18.40 | 17.57 | 17.58 | 2,171,321 | +0.36(+2.10%) |
May 15, 2006 | 17.08 | 17.37 | 16.76 | 17.22 | 720,577 | -0.04(-0.22%) |
May 12, 2006 | 17.80 | 17.80 | 17.08 | 17.25 | 934,492 | -0.66(-3.69%) |
May 11, 2006 | 18.49 | 18.53 | 17.90 | 17.91 | 685,848 | -0.60(-3.24%) |
May 10, 2006 | 18.80 | 18.80 | 18.37 | 18.52 | 751,685 | -0.13(-0.70%) |
May 09, 2006 | 17.75 | 18.73 | 17.41 | 18.65 | 1,056,790 | +0.90(+5.08%) |
May 08, 2006 | 18.03 | 18.11 | 17.69 | 17.75 | 523,068 | -0.17(-0.94%) |
May 05, 2006 | 18.09 | 18.25 | 17.87 | 17.91 | 574,416 | -0.06(-0.34%) |
May 04, 2006 | 17.60 | 18.07 | 17.52 | 17.98 | 956,438 | +0.54(+3.10%) |
May 03, 2006 | 17.55 | 17.56 | 17.20 | 17.44 | 554,602 | +0.00(+0.00%) |
May 02, 2006 | 17.48 | 17.48 | 17.18 | 17.44 | 490,896 | +0.00(+0.00%) |