Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.77 | 12.83 | 12.52 | 12.61 | 1,208,305 | -0.31(-2.39%) |
Jul 28, 2006 | 12.61 | 12.92 | 12.60 | 12.92 | 1,149,665 | +0.40(+3.17%) |
Jul 27, 2006 | 13.22 | 13.22 | 12.37 | 12.52 | 1,592,245 | -0.34(-2.67%) |
Jul 26, 2006 | 12.68 | 13.01 | 12.46 | 12.86 | 1,018,887 | +0.19(+1.46%) |
Jul 25, 2006 | 12.30 | 12.71 | 12.13 | 12.68 | 1,559,579 | +0.26(+2.13%) |
Jul 24, 2006 | 12.01 | 12.45 | 11.80 | 12.41 | 2,113,542 | +0.29(+2.40%) |
Jul 21, 2006 | 12.91 | 12.96 | 12.08 | 12.12 | 3,769,191 | -0.52(-4.11%) |
Jul 20, 2006 | 13.39 | 13.45 | 12.64 | 12.64 | 1,941,477 | -1.01(-7.42%) |
Jul 19, 2006 | 12.83 | 13.67 | 12.83 | 13.66 | 1,782,684 | +0.62(+4.73%) |
Jul 18, 2006 | 13.50 | 13.56 | 12.80 | 13.04 | 2,648,449 | -0.15(-1.14%) |
Jul 17, 2006 | 13.67 | 13.83 | 13.19 | 13.19 | 1,926,959 | -0.62(-4.47%) |
Jul 14, 2006 | 13.92 | 14.01 | 13.56 | 13.81 | 1,434,472 | +0.19(+1.36%) |
Jul 13, 2006 | 14.03 | 14.12 | 13.62 | 13.62 | 1,555,949 | -0.73(-5.10%) |
Jul 12, 2006 | 14.48 | 14.64 | 14.22 | 14.35 | 2,803,159 | -0.17(-1.15%) |
Jul 11, 2006 | 14.20 | 14.52 | 14.04 | 14.52 | 1,379,575 | +0.57(+4.11%) |
Jul 10, 2006 | 13.93 | 14.19 | 13.73 | 13.95 | 1,379,121 | -0.15(-1.06%) |
Jul 07, 2006 | 14.51 | 14.55 | 14.10 | 14.10 | 1,420,181 | -0.36(-2.50%) |
Jul 06, 2006 | 14.27 | 14.59 | 14.24 | 14.46 | 2,063,295 | +0.33(+2.31%) |
Jul 05, 2006 | 14.88 | 14.88 | 14.08 | 14.13 | 2,349,690 | -0.94(-6.26%) |
Jul 03, 2006 | 14.61 | 15.08 | 14.53 | 15.08 | 1,284,186 | +0.71(+4.97%) |
Jun 30, 2006 | 13.89 | 14.44 | 13.84 | 14.36 | 2,318,385 | +0.64(+4.69%) |
Jun 29, 2006 | 12.78 | 13.76 | 12.76 | 13.72 | 2,046,054 | +1.00(+7.83%) |
Jun 28, 2006 | 12.72 | 12.83 | 12.45 | 12.72 | 1,033,178 | +0.11(+0.84%) |
Jun 27, 2006 | 13.10 | 13.17 | 12.57 | 12.62 | 1,769,413 | -0.55(-4.15%) |
Jun 26, 2006 | 13.17 | 13.18 | 12.93 | 13.16 | 1,480,522 | +0.20(+1.56%) |
Jun 23, 2006 | 12.11 | 13.07 | 12.11 | 12.96 | 2,207,570 | +0.25(+1.94%) |
Jun 22, 2006 | 12.34 | 12.83 | 12.31 | 12.71 | 3,514,327 | +0.41(+3.30%) |
Jun 21, 2006 | 11.29 | 12.31 | 11.29 | 12.31 | 2,063,862 | +0.79(+6.89%) |
Jun 20, 2006 | 11.21 | 11.62 | 11.08 | 11.51 | 1,511,601 | +0.43(+3.90%) |
Jun 19, 2006 | 11.50 | 11.51 | 11.08 | 11.08 | 1,258,892 | -0.52(-4.48%) |
Jun 16, 2006 | 11.64 | 11.78 | 11.36 | 11.60 | 2,090,630 | -0.10(-0.83%) |
Jun 15, 2006 | 11.51 | 11.72 | 11.25 | 11.70 | 2,220,841 | +0.66(+5.99%) |
Jun 14, 2006 | 11.14 | 11.28 | 10.70 | 11.04 | 1,961,894 | +0.26(+2.46%) |
Jun 13, 2006 | 10.78 | 11.23 | 10.49 | 10.77 | 3,717,923 | -0.63(-5.56%) |
Jun 12, 2006 | 11.95 | 12.07 | 11.39 | 11.41 | 1,426,873 | -0.41(-3.51%) |
Jun 09, 2006 | 12.21 | 12.31 | 11.76 | 11.82 | 1,799,924 | +0.01(+0.07%) |
Jun 08, 2006 | 11.54 | 11.88 | 11.11 | 11.81 | 2,487,500 | -0.11(-0.96%) |
Jun 07, 2006 | 11.99 | 12.60 | 11.90 | 11.93 | 1,900,191 | -0.53(-4.25%) |
Jun 06, 2006 | 12.50 | 12.68 | 12.21 | 12.46 | 2,398,009 | -0.07(-0.56%) |
Jun 05, 2006 | 12.99 | 13.16 | 12.46 | 12.53 | 2,372,829 | -0.20(-1.59%) |
Jun 02, 2006 | 12.65 | 12.88 | 12.41 | 12.73 | 1,414,396 | +0.24(+1.91%) |
Jun 01, 2006 | 11.97 | 12.55 | 11.90 | 12.49 | 2,363,074 | -0.15(-1.18%) |
May 31, 2006 | 12.64 | 12.73 | 12.47 | 12.64 | 2,776,051 | +0.48(+3.91%) |
May 30, 2006 | 12.78 | 12.96 | 12.15 | 12.17 | 2,154,714 | -0.39(-3.09%) |
May 26, 2006 | 12.44 | 12.72 | 12.25 | 12.55 | 1,391,938 | -0.19(-1.52%) |
May 25, 2006 | 12.22 | 12.76 | 12.02 | 12.75 | 2,170,480 | +0.90(+7.59%) |
May 24, 2006 | 12.17 | 12.29 | 11.57 | 11.85 | 2,733,403 | -0.67(-5.35%) |
May 23, 2006 | 12.25 | 12.94 | 12.25 | 12.52 | 3,123,922 | +0.80(+6.85%) |
May 22, 2006 | 11.81 | 11.81 | 11.35 | 11.72 | 4,774,921 | -0.41(-3.35%) |
May 19, 2006 | 11.92 | 12.29 | 11.68 | 12.12 | 3,931,160 | +0.04(+0.37%) |
May 18, 2006 | 12.36 | 12.55 | 11.99 | 12.08 | 3,007,322 | +0.11(+0.96%) |
May 17, 2006 | 12.81 | 12.97 | 11.90 | 11.96 | 4,066,702 | -0.27(-2.23%) |
May 16, 2006 | 12.65 | 12.71 | 11.88 | 12.24 | 3,151,711 | -0.15(-1.21%) |
May 15, 2006 | 12.60 | 12.84 | 12.23 | 12.39 | 4,961,844 | -1.15(-8.53%) |
May 12, 2006 | 14.38 | 14.55 | 13.14 | 13.54 | 3,850,062 | -0.75(-5.24%) |
May 11, 2006 | 14.99 | 15.00 | 14.22 | 14.29 | 2,478,200 | -0.54(-3.63%) |
May 10, 2006 | 14.55 | 14.86 | 14.43 | 14.83 | 1,709,412 | +0.01(+0.06%) |
May 09, 2006 | 14.02 | 14.87 | 14.02 | 14.82 | 2,674,083 | +0.85(+6.06%) |
May 08, 2006 | 13.70 | 14.04 | 13.56 | 13.97 | 1,878,414 | -0.32(-2.22%) |
May 05, 2006 | 14.93 | 15.00 | 14.15 | 14.29 | 2,797,488 | -0.79(-5.26%) |
May 04, 2006 | 14.55 | 15.18 | 14.37 | 15.09 | 2,146,775 | +0.34(+2.33%) |
May 03, 2006 | 15.16 | 15.21 | 14.49 | 14.74 | 1,895,541 | -0.19(-1.30%) |
May 02, 2006 | 14.81 | 14.94 | 14.55 | 14.94 | 1,605,062 | +0.26(+1.74%) |