Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.83 | 26.51 | 25.51 | 26.35 | 5,430,483 | +0.57(+2.20%) |
Jul 28, 2006 | 25.10 | 26.10 | 25.07 | 25.78 | 3,141,077 | +0.89(+3.56%) |
Jul 27, 2006 | 24.23 | 25.29 | 24.23 | 24.89 | 3,160,913 | +1.26(+5.34%) |
Jul 26, 2006 | 23.58 | 23.87 | 23.42 | 23.63 | 1,552,047 | -0.10(-0.43%) |
Jul 25, 2006 | 23.47 | 23.88 | 23.23 | 23.73 | 1,853,392 | +0.15(+0.62%) |
Jul 24, 2006 | 22.84 | 23.63 | 22.79 | 23.58 | 1,318,028 | +0.73(+3.21%) |
Jul 21, 2006 | 23.21 | 23.23 | 22.85 | 22.85 | 2,215,660 | -0.29(-1.24%) |
Jul 20, 2006 | 23.51 | 23.67 | 23.13 | 23.14 | 1,122,009 | -0.41(-1.73%) |
Jul 19, 2006 | 22.63 | 23.71 | 22.49 | 23.55 | 1,891,849 | +1.07(+4.77%) |
Jul 18, 2006 | 22.64 | 22.90 | 22.30 | 22.47 | 1,466,862 | -0.24(-1.04%) |
Jul 17, 2006 | 22.50 | 22.80 | 22.42 | 22.71 | 1,308,013 | +0.11(+0.48%) |
Jul 14, 2006 | 22.81 | 22.95 | 22.24 | 22.60 | 1,617,354 | -0.33(-1.42%) |
Jul 13, 2006 | 23.35 | 23.35 | 22.82 | 22.93 | 1,672,325 | -0.37(-1.59%) |
Jul 12, 2006 | 23.60 | 23.90 | 23.17 | 23.30 | 1,360,428 | -0.36(-1.51%) |
Jul 11, 2006 | 23.81 | 23.93 | 23.25 | 23.65 | 1,717,768 | -0.25(-1.04%) |
Jul 10, 2006 | 23.84 | 23.97 | 23.74 | 23.90 | 868,526 | +0.18(+0.78%) |
Jul 07, 2006 | 23.79 | 24.46 | 23.66 | 23.72 | 1,568,926 | -0.12(-0.51%) |
Jul 06, 2006 | 23.69 | 23.90 | 23.62 | 23.84 | 1,448,134 | +0.06(+0.27%) |
Jul 05, 2006 | 23.91 | 24.14 | 23.48 | 23.78 | 1,914,087 | -0.47(-1.95%) |
Jul 03, 2006 | 24.24 | 24.33 | 23.95 | 24.25 | 708,818 | +0.13(+0.56%) |
Jun 30, 2006 | 23.79 | 24.28 | 23.74 | 24.11 | 3,608,931 | +0.33(+1.39%) |
Jun 29, 2006 | 23.48 | 23.79 | 23.28 | 23.78 | 4,055,784 | +0.70(+3.04%) |
Jun 28, 2006 | 23.18 | 23.32 | 22.81 | 23.08 | 2,146,626 | -0.06(-0.28%) |
Jun 27, 2006 | 23.30 | 23.50 | 23.14 | 23.14 | 2,049,515 | -0.24(-1.04%) |
Jun 26, 2006 | 23.44 | 23.57 | 23.14 | 23.39 | 1,940,554 | +11.67(+99.62%) |
Jun 23, 2006 | 11.88 | 11.90 | 11.70 | 11.72 | 3,236,336 | -0.23(-1.92%) |
Jun 22, 2006 | 12.02 | 12.04 | 11.90 | 11.95 | 2,270,094 | -0.09(-0.74%) |
Jun 21, 2006 | 11.83 | 12.09 | 11.82 | 12.03 | 1,843,335 | +0.19(+1.59%) |
Jun 20, 2006 | 11.81 | 11.97 | 11.80 | 11.85 | 1,708,936 | +0.02(+0.20%) |
Jun 19, 2006 | 11.89 | 12.03 | 11.77 | 11.82 | 2,033,229 | -0.11(-0.96%) |
Jun 16, 2006 | 11.97 | 11.99 | 11.84 | 11.94 | 1,771,170 | -0.05(-0.44%) |
Jun 15, 2006 | 11.51 | 12.01 | 11.51 | 11.99 | 3,184,601 | +0.49(+4.23%) |
Jun 14, 2006 | 11.64 | 11.72 | 11.30 | 11.50 | 4,223,196 | -0.17(-1.47%) |
Jun 13, 2006 | 12.16 | 12.18 | 11.62 | 11.68 | 4,796,388 | -0.48(-3.95%) |
Jun 12, 2006 | 12.42 | 12.42 | 12.12 | 12.16 | 2,425,455 | -0.20(-1.60%) |
Jun 09, 2006 | 12.38 | 12.50 | 12.29 | 12.35 | 2,185,557 | +0.00(+0.01%) |
Jun 08, 2006 | 12.37 | 12.39 | 12.04 | 12.35 | 3,086,366 | +0.02(+0.17%) |
Jun 07, 2006 | 12.43 | 12.57 | 12.31 | 12.33 | 2,388,077 | -0.06(-0.50%) |
Jun 06, 2006 | 12.52 | 12.52 | 12.24 | 12.39 | 2,331,256 | -0.05(-0.40%) |
Jun 05, 2006 | 12.83 | 12.83 | 12.41 | 12.44 | 2,904,651 | -0.46(-3.58%) |
Jun 02, 2006 | 12.84 | 12.93 | 12.69 | 12.90 | 3,180,973 | +0.24(+1.88%) |
Jun 01, 2006 | 12.61 | 12.67 | 12.51 | 12.67 | 2,139,577 | +0.06(+0.44%) |
May 31, 2006 | 12.52 | 12.64 | 12.46 | 12.61 | 2,878,406 | +0.17(+1.38%) |
May 30, 2006 | 12.63 | 12.64 | 12.40 | 12.44 | 2,507,941 | -0.23(-1.81%) |
May 26, 2006 | 12.54 | 12.72 | 12.51 | 12.67 | 1,858,153 | +0.14(+1.12%) |
May 25, 2006 | 12.46 | 12.54 | 12.37 | 12.53 | 1,550,138 | +0.14(+1.13%) |
May 24, 2006 | 12.39 | 12.46 | 12.15 | 12.39 | 3,900,041 | -0.00(-0.03%) |
May 23, 2006 | 12.40 | 12.61 | 12.39 | 12.39 | 2,282,457 | -0.01(-0.12%) |
May 22, 2006 | 12.33 | 12.46 | 12.18 | 12.41 | 3,769,976 | +0.03(+0.26%) |
May 19, 2006 | 12.16 | 12.50 | 12.13 | 12.37 | 2,817,204 | +0.27(+2.23%) |
May 18, 2006 | 12.33 | 12.44 | 12.10 | 12.10 | 2,802,132 | -0.11(-0.94%) |
May 17, 2006 | 12.46 | 12.48 | 12.20 | 12.22 | 2,320,603 | -0.30(-2.39%) |
May 16, 2006 | 12.63 | 12.69 | 12.51 | 12.52 | 1,458,144 | -0.12(-0.97%) |
May 15, 2006 | 12.57 | 12.76 | 12.57 | 12.64 | 2,487,187 | +0.06(+0.48%) |
May 12, 2006 | 12.83 | 12.95 | 12.57 | 12.58 | 1,959,301 | -0.29(-2.24%) |
May 11, 2006 | 13.10 | 13.22 | 12.82 | 12.87 | 1,666,020 | -0.29(-2.22%) |
May 10, 2006 | 13.14 | 13.24 | 13.05 | 13.16 | 1,931,118 | -0.06(-0.47%) |
May 09, 2006 | 13.28 | 13.41 | 13.22 | 13.22 | 3,304,105 | -0.06(-0.42%) |
May 08, 2006 | 13.35 | 13.46 | 13.27 | 13.28 | 1,746,803 | -0.04(-0.26%) |
May 05, 2006 | 13.19 | 13.35 | 13.16 | 13.31 | 1,882,883 | +0.17(+1.29%) |
May 04, 2006 | 13.15 | 13.19 | 13.08 | 13.15 | 1,837,948 | +0.08(+0.61%) |
May 03, 2006 | 13.15 | 13.16 | 12.95 | 13.07 | 1,364,839 | -0.09(-0.65%) |
May 02, 2006 | 13.09 | 13.15 | 12.93 | 13.15 | 3,332,278 | +0.10(+0.77%) |