Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.68 | 12.12 | 11.48 | 12.00 | 1,879,355 | +0.37(+3.20%) |
Jul 28, 2006 | 10.70 | 11.78 | 10.50 | 11.63 | 4,052,323 | +0.29(+2.57%) |
Jul 27, 2006 | 11.56 | 11.79 | 11.27 | 11.34 | 1,803,081 | -0.11(-0.92%) |
Jul 26, 2006 | 11.67 | 11.84 | 11.41 | 11.45 | 1,363,426 | -0.31(-2.64%) |
Jul 25, 2006 | 11.81 | 12.11 | 11.67 | 11.76 | 1,033,288 | -0.09(-0.78%) |
Jul 24, 2006 | 11.61 | 11.92 | 11.48 | 11.85 | 438,327 | +0.28(+2.41%) |
Jul 21, 2006 | 11.72 | 11.73 | 11.25 | 11.57 | 489,477 | -0.22(-1.84%) |
Jul 20, 2006 | 12.01 | 12.22 | 11.79 | 11.79 | 417,066 | -0.22(-1.81%) |
Jul 19, 2006 | 11.92 | 12.25 | 11.85 | 12.00 | 480,779 | +0.09(+0.78%) |
Jul 18, 2006 | 11.74 | 11.95 | 11.48 | 11.91 | 1,393,027 | +0.20(+1.75%) |
Jul 17, 2006 | 11.70 | 12.02 | 11.64 | 11.71 | 514,905 | -0.03(-0.26%) |
Jul 14, 2006 | 11.87 | 11.94 | 11.59 | 11.74 | 552,048 | -0.17(-1.46%) |
Jul 13, 2006 | 12.10 | 12.22 | 11.85 | 11.91 | 769,994 | -0.27(-2.19%) |
Jul 12, 2006 | 12.66 | 12.68 | 12.15 | 12.18 | 470,550 | -0.45(-3.54%) |
Jul 11, 2006 | 12.29 | 12.70 | 12.27 | 12.62 | 977,882 | +0.22(+1.80%) |
Jul 10, 2006 | 12.72 | 12.79 | 12.13 | 12.40 | 804,639 | -0.36(-2.82%) |
Jul 07, 2006 | 12.69 | 12.90 | 12.51 | 12.76 | 755,494 | +0.00(+0.00%) |
Jul 06, 2006 | 12.71 | 12.93 | 12.60 | 12.76 | 922,359 | +0.04(+0.34%) |
Jul 05, 2006 | 12.86 | 12.87 | 12.57 | 12.72 | 1,304,646 | -0.32(-2.47%) |
Jul 03, 2006 | 13.37 | 13.42 | 12.99 | 13.04 | 544,561 | -0.39(-2.91%) |
Jun 30, 2006 | 13.35 | 13.51 | 13.11 | 13.43 | 961,293 | +0.07(+0.56%) |
Jun 29, 2006 | 13.03 | 13.39 | 13.03 | 13.36 | 1,674,223 | +0.33(+2.52%) |
Jun 28, 2006 | 13.67 | 13.77 | 12.83 | 13.03 | 8,307,131 | -1.65(-11.24%) |
Jun 27, 2006 | 14.91 | 14.97 | 14.56 | 14.68 | 1,256,558 | -0.25(-1.66%) |
Jun 26, 2006 | 15.07 | 15.14 | 14.78 | 14.93 | 533,733 | -0.11(-0.74%) |
Jun 23, 2006 | 14.93 | 15.11 | 14.77 | 15.04 | 819,621 | +0.04(+0.25%) |
Jun 22, 2006 | 14.68 | 15.00 | 14.68 | 15.00 | 1,370,622 | +0.24(+1.60%) |
Jun 21, 2006 | 14.08 | 14.80 | 14.08 | 14.76 | 1,182,514 | +0.69(+4.94%) |
Jun 20, 2006 | 14.20 | 14.20 | 13.82 | 14.07 | 745,127 | -0.09(-0.66%) |
Jun 19, 2006 | 14.50 | 14.67 | 13.96 | 14.16 | 824,276 | -0.42(-2.89%) |
Jun 16, 2006 | 14.54 | 14.67 | 14.33 | 14.58 | 1,382,859 | -0.01(-0.04%) |
Jun 15, 2006 | 13.97 | 14.64 | 13.86 | 14.59 | 1,176,229 | +0.79(+5.71%) |
Jun 14, 2006 | 13.83 | 14.06 | 13.65 | 13.80 | 938,730 | -0.01(-0.09%) |
Jun 13, 2006 | 13.62 | 14.13 | 13.62 | 13.82 | 1,320,766 | +0.20(+1.50%) |
Jun 12, 2006 | 14.46 | 14.46 | 13.52 | 13.61 | 1,807,401 | -0.78(-5.39%) |
Jun 09, 2006 | 14.27 | 14.70 | 14.26 | 14.39 | 992,371 | +0.17(+1.18%) |
Jun 08, 2006 | 14.24 | 14.30 | 13.65 | 14.22 | 1,285,081 | -0.11(-0.78%) |
Jun 07, 2006 | 14.46 | 14.66 | 14.12 | 14.33 | 805,440 | -0.14(-0.94%) |
Jun 06, 2006 | 14.94 | 15.04 | 14.31 | 14.47 | 1,271,245 | -0.47(-3.12%) |
Jun 05, 2006 | 15.44 | 15.44 | 14.84 | 14.93 | 1,294,632 | -0.47(-3.06%) |
Jun 02, 2006 | 15.38 | 15.75 | 15.27 | 15.40 | 2,511,127 | +0.14(+0.89%) |
Jun 01, 2006 | 14.65 | 15.35 | 14.39 | 15.27 | 2,228,037 | +0.74(+5.13%) |
May 31, 2006 | 14.14 | 14.63 | 13.96 | 14.52 | 2,277,918 | +0.96(+7.09%) |
May 30, 2006 | 14.02 | 14.19 | 13.56 | 13.56 | 460,662 | -0.50(-3.57%) |
May 26, 2006 | 13.81 | 14.33 | 13.81 | 14.06 | 323,881 | +0.03(+0.22%) |
May 25, 2006 | 13.78 | 14.03 | 13.52 | 14.03 | 768,303 | +0.34(+2.49%) |
May 24, 2006 | 14.07 | 14.08 | 13.46 | 13.69 | 1,248,547 | -0.38(-2.69%) |
May 23, 2006 | 14.31 | 14.66 | 14.04 | 14.07 | 732,131 | -0.19(-1.35%) |
May 22, 2006 | 14.62 | 14.93 | 14.14 | 14.26 | 1,434,817 | -0.45(-3.04%) |
May 19, 2006 | 14.63 | 14.78 | 14.17 | 14.71 | 1,081,118 | +0.07(+0.51%) |
May 18, 2006 | 14.61 | 15.17 | 14.58 | 14.63 | 1,480,325 | -0.01(-0.04%) |
May 17, 2006 | 14.30 | 14.76 | 14.30 | 14.64 | 1,436,699 | +0.19(+1.29%) |
May 16, 2006 | 14.21 | 14.96 | 14.21 | 14.45 | 1,468,898 | +0.29(+2.01%) |
May 15, 2006 | 13.93 | 14.38 | 13.91 | 14.17 | 2,018,274 | +0.13(+0.93%) |
May 12, 2006 | 13.97 | 14.51 | 13.82 | 14.04 | 995,863 | +0.01(+0.04%) |
May 11, 2006 | 14.47 | 14.85 | 14.01 | 14.03 | 1,065,649 | -0.34(-2.37%) |
May 10, 2006 | 14.76 | 14.92 | 14.33 | 14.37 | 865,587 | -0.51(-3.42%) |
May 09, 2006 | 15.31 | 15.48 | 14.79 | 14.88 | 1,468,145 | -0.53(-3.42%) |
May 08, 2006 | 15.19 | 15.60 | 15.08 | 15.41 | 1,664,897 | +0.11(+0.73%) |
May 05, 2006 | 14.81 | 15.37 | 14.75 | 15.30 | 2,109,453 | +0.63(+4.27%) |
May 04, 2006 | 13.71 | 14.76 | 13.65 | 14.67 | 1,423,604 | +0.88(+6.39%) |
May 03, 2006 | 13.89 | 14.10 | 13.62 | 13.79 | 942,991 | -0.02(-0.18%) |
May 02, 2006 | 13.37 | 13.99 | 13.37 | 13.82 | 700,829 | +0.44(+3.29%) |