Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.68 | 12.89 | 12.50 | 12.72 | 53,755 | -0.02(-0.16%) |
Jul 28, 2006 | 12.67 | 12.83 | 12.52 | 12.74 | 50,507 | +0.13(+1.03%) |
Jul 27, 2006 | 12.80 | 13.00 | 12.53 | 12.61 | 86,336 | -0.30(-2.32%) |
Jul 26, 2006 | 12.89 | 13.02 | 12.41 | 12.91 | 52,176 | +0.02(+0.16%) |
Jul 25, 2006 | 12.65 | 13.05 | 12.25 | 12.89 | 254,534 | +0.21(+1.66%) |
Jul 24, 2006 | 13.60 | 13.94 | 12.43 | 12.68 | 429,320 | -0.88(-6.49%) |
Jul 21, 2006 | 13.95 | 14.05 | 13.46 | 13.56 | 26,266 | -0.47(-3.35%) |
Jul 20, 2006 | 14.55 | 14.62 | 13.82 | 14.03 | 28,443 | -0.49(-3.37%) |
Jul 19, 2006 | 14.15 | 14.98 | 14.15 | 14.52 | 31,442 | +0.32(+2.25%) |
Jul 18, 2006 | 14.31 | 14.45 | 12.98 | 14.20 | 195,321 | +0.00(+0.00%) |
Jul 17, 2006 | 14.30 | 14.52 | 13.87 | 14.20 | 36,617 | -0.14(-0.98%) |
Jul 14, 2006 | 14.45 | 14.48 | 13.58 | 14.34 | 79,394 | -0.14(-0.97%) |
Jul 13, 2006 | 14.65 | 14.95 | 14.34 | 14.48 | 142,879 | -0.37(-2.49%) |
Jul 12, 2006 | 15.25 | 15.32 | 14.48 | 14.85 | 124,677 | -0.39(-2.56%) |
Jul 11, 2006 | 15.58 | 15.83 | 14.41 | 15.24 | 156,221 | -0.45(-2.87%) |
Jul 10, 2006 | 15.74 | 16.21 | 15.61 | 15.69 | 59,532 | +0.04(+0.26%) |
Jul 07, 2006 | 15.80 | 15.94 | 15.50 | 15.65 | 36,586 | -0.22(-1.39%) |
Jul 06, 2006 | 15.81 | 16.19 | 15.81 | 15.87 | 109,983 | +0.14(+0.89%) |
Jul 05, 2006 | 16.50 | 16.60 | 15.12 | 15.73 | 161,691 | -0.48(-2.96%) |
Jul 03, 2006 | 15.62 | 16.25 | 15.56 | 16.21 | 86,414 | +0.64(+4.11%) |
Jun 30, 2006 | 15.31 | 15.90 | 15.26 | 15.57 | 356,518 | +0.13(+0.84%) |
Jun 29, 2006 | 14.59 | 15.83 | 14.58 | 15.44 | 240,900 | +0.89(+6.12%) |
Jun 28, 2006 | 14.32 | 14.63 | 13.73 | 14.55 | 77,576 | +0.34(+2.39%) |
Jun 27, 2006 | 14.01 | 14.96 | 14.01 | 14.21 | 177,567 | +0.17(+1.21%) |
Jun 26, 2006 | 13.97 | 14.37 | 13.53 | 14.04 | 171,900 | +0.24(+1.74%) |
Jun 23, 2006 | 13.99 | 14.33 | 13.73 | 13.80 | 136,918 | -0.28(-1.99%) |
Jun 22, 2006 | 14.14 | 14.17 | 13.85 | 14.08 | 74,578 | -0.15(-1.05%) |
Jun 21, 2006 | 13.71 | 14.93 | 13.60 | 14.23 | 389,343 | +0.52(+3.79%) |
Jun 20, 2006 | 13.96 | 14.44 | 13.43 | 13.71 | 603,180 | -0.35(-2.49%) |
Jun 19, 2006 | 14.82 | 15.05 | 13.72 | 14.06 | 588,608 | -0.76(-5.13%) |
Jun 16, 2006 | 15.40 | 15.40 | 14.71 | 14.82 | 420,597 | -0.64(-4.14%) |
Jun 15, 2006 | 15.08 | 15.79 | 14.84 | 15.46 | 626,848 | +0.53(+3.55%) |
Jun 14, 2006 | 14.90 | 15.44 | 14.70 | 14.93 | 272,031 | -0.01(-0.07%) |
Jun 13, 2006 | 16.08 | 16.15 | 14.35 | 14.94 | 743,670 | -1.36(-8.34%) |
Jun 12, 2006 | 17.05 | 17.50 | 16.07 | 16.30 | 560,367 | -0.55(-3.26%) |
Jun 09, 2006 | 17.15 | 17.83 | 16.50 | 16.85 | 1,053,409 | -0.18(-1.06%) |
Jun 08, 2006 | 16.99 | 17.33 | 15.40 | 17.03 | 981,180 | +0.04(+0.24%) |
Jun 07, 2006 | 16.46 | 17.43 | 16.46 | 16.99 | 458,455 | +0.46(+2.78%) |
Jun 06, 2006 | 17.90 | 17.90 | 16.30 | 16.53 | 1,089,384 | -1.47(-8.17%) |
Jun 05, 2006 | 16.87 | 18.14 | 16.25 | 18.00 | 1,006,860 | +1.00(+5.88%) |
Jun 02, 2006 | 17.30 | 19.00 | 16.80 | 17.00 | 1,214,450 | -1.63(-8.75%) |
Jun 01, 2006 | 19.49 | 19.49 | 18.30 | 18.63 | 556,063 | -0.62(-3.22%) |
May 31, 2006 | 19.05 | 19.95 | 18.61 | 19.25 | 1,037,071 | +0.40(+2.12%) |
May 30, 2006 | 18.00 | 19.01 | 17.62 | 18.85 | 1,302,475 | +1.11(+6.26%) |
May 26, 2006 | 15.45 | 17.85 | 15.45 | 17.74 | 966,497 | +2.29(+14.82%) |
May 25, 2006 | 15.22 | 15.50 | 14.86 | 15.45 | 174,282 | +0.34(+2.25%) |
May 24, 2006 | 15.28 | 15.36 | 14.60 | 15.11 | 810,659 | -0.02(-0.13%) |
May 23, 2006 | 14.87 | 15.20 | 14.75 | 15.13 | 533,916 | +0.37(+2.51%) |
May 22, 2006 | 14.77 | 15.32 | 14.58 | 14.76 | 207,513 | -0.08(-0.54%) |
May 19, 2006 | 14.73 | 15.00 | 14.60 | 14.84 | 89,138 | -0.04(-0.27%) |
May 18, 2006 | 15.66 | 15.66 | 14.84 | 14.88 | 117,498 | -0.63(-4.06%) |
May 17, 2006 | 15.30 | 15.62 | 14.80 | 15.51 | 76,711 | +0.01(+0.06%) |
May 16, 2006 | 14.20 | 15.64 | 14.20 | 15.50 | 258,598 | +1.40(+9.93%) |
May 15, 2006 | 14.10 | 14.66 | 13.84 | 14.10 | 55,187 | +0.04(+0.28%) |
May 12, 2006 | 13.80 | 14.42 | 13.80 | 14.06 | 170,681 | +0.10(+0.72%) |
May 11, 2006 | 15.40 | 15.40 | 13.76 | 13.96 | 201,944 | -1.30(-8.52%) |
May 10, 2006 | 15.97 | 16.25 | 15.07 | 15.26 | 112,275 | -0.71(-4.45%) |
May 09, 2006 | 16.28 | 16.50 | 15.83 | 15.97 | 131,766 | -0.31(-1.90%) |
May 08, 2006 | 16.50 | 16.74 | 16.17 | 16.28 | 260,089 | -0.15(-0.91%) |
May 05, 2006 | 15.14 | 16.49 | 14.90 | 16.43 | 486,441 | +1.98(+13.70%) |
May 04, 2006 | 14.03 | 14.77 | 13.83 | 14.45 | 178,040 | +0.54(+3.88%) |
May 03, 2006 | 14.00 | 14.12 | 13.78 | 13.91 | 82,702 | -0.09(-0.64%) |
May 02, 2006 | 13.83 | 14.20 | 13.60 | 14.00 | 101,182 | +0.30(+2.19%) |