Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.08 | 12.76 | 11.66 | 12.66 | 744,985 | +0.57(+4.67%) |
Jul 28, 2006 | 12.61 | 12.76 | 11.93 | 12.10 | 618,204 | -0.36(-2.88%) |
Jul 27, 2006 | 12.73 | 13.06 | 12.31 | 12.46 | 516,805 | -0.15(-1.21%) |
Jul 26, 2006 | 12.76 | 12.92 | 12.28 | 12.61 | 937,054 | -0.46(-3.51%) |
Jul 25, 2006 | 13.76 | 13.95 | 12.28 | 13.07 | 1,667,647 | -0.98(-6.96%) |
Jul 24, 2006 | 14.10 | 14.48 | 13.67 | 14.05 | 719,079 | +0.17(+1.21%) |
Jul 21, 2006 | 14.24 | 14.24 | 13.60 | 13.88 | 556,711 | -0.36(-2.52%) |
Jul 20, 2006 | 15.06 | 15.21 | 14.15 | 14.24 | 562,337 | -0.55(-3.72%) |
Jul 19, 2006 | 14.41 | 14.89 | 13.93 | 14.79 | 1,082,545 | +0.62(+4.37%) |
Jul 18, 2006 | 13.68 | 14.22 | 13.31 | 14.17 | 803,731 | +0.56(+4.10%) |
Jul 17, 2006 | 13.68 | 13.99 | 13.38 | 13.61 | 848,477 | -0.47(-3.31%) |
Jul 14, 2006 | 13.91 | 14.25 | 13.79 | 14.08 | 616,896 | -0.02(-0.16%) |
Jul 13, 2006 | 14.37 | 14.42 | 13.80 | 14.10 | 545,459 | -0.31(-2.12%) |
Jul 12, 2006 | 14.43 | 14.83 | 14.14 | 14.41 | 635,475 | -0.02(-0.16%) |
Jul 11, 2006 | 14.71 | 14.83 | 13.77 | 14.43 | 864,832 | +0.04(+0.27%) |
Jul 10, 2006 | 14.83 | 15.01 | 14.22 | 14.39 | 556,187 | -0.15(-1.00%) |
Jul 07, 2006 | 14.59 | 15.17 | 13.95 | 14.54 | 1,057,947 | -0.05(-0.31%) |
Jul 06, 2006 | 15.19 | 15.47 | 14.29 | 14.58 | 1,500,176 | -0.31(-2.10%) |
Jul 05, 2006 | 14.25 | 14.95 | 13.67 | 14.90 | 1,394,460 | +0.50(+3.45%) |
Jul 03, 2006 | 14.14 | 14.87 | 14.03 | 14.40 | 1,123,758 | +0.74(+5.43%) |
Jun 30, 2006 | 13.53 | 13.93 | 13.15 | 13.66 | 1,917,284 | +0.32(+2.41%) |
Jun 29, 2006 | 13.44 | 13.69 | 12.99 | 13.34 | 1,415,001 | -0.10(-0.74%) |
Jun 28, 2006 | 11.77 | 13.61 | 11.77 | 13.44 | 2,299,067 | +1.69(+14.38%) |
Jun 27, 2006 | 11.69 | 12.27 | 11.51 | 11.75 | 1,323,677 | -0.45(-3.70%) |
Jun 26, 2006 | 12.84 | 12.86 | 11.69 | 12.20 | 1,556,043 | -0.64(-5.00%) |
Jun 23, 2006 | 12.50 | 13.18 | 11.85 | 12.84 | 2,169,930 | +0.34(+2.75%) |
Jun 22, 2006 | 16.05 | 16.17 | 12.24 | 12.50 | 7,625,570 | -3.48(-21.77%) |
Jun 21, 2006 | 13.99 | 16.05 | 13.95 | 15.97 | 2,799,518 | +1.98(+14.15%) |
Jun 20, 2006 | 14.18 | 14.40 | 13.57 | 13.99 | 1,168,112 | -0.13(-0.92%) |
Jun 19, 2006 | 13.36 | 14.25 | 13.00 | 14.12 | 1,420,758 | +1.30(+10.13%) |
Jun 16, 2006 | 13.11 | 13.14 | 12.64 | 12.83 | 445,107 | -0.12(-0.94%) |
Jun 15, 2006 | 12.31 | 13.03 | 12.27 | 12.95 | 908,270 | +0.83(+6.88%) |
Jun 14, 2006 | 11.24 | 12.17 | 11.20 | 12.11 | 1,217,307 | +0.82(+7.24%) |
Jun 13, 2006 | 12.78 | 13.26 | 11.27 | 11.30 | 2,013,842 | -1.30(-10.32%) |
Jun 12, 2006 | 13.60 | 13.85 | 12.58 | 12.60 | 766,835 | -0.90(-6.68%) |
Jun 09, 2006 | 13.41 | 14.11 | 13.30 | 13.50 | 721,173 | +0.01(+0.06%) |
Jun 08, 2006 | 13.76 | 13.76 | 12.50 | 13.49 | 1,553,819 | -0.31(-2.22%) |
Jun 07, 2006 | 13.65 | 14.33 | 13.15 | 13.80 | 814,590 | +0.15(+1.12%) |
Jun 06, 2006 | 14.33 | 14.61 | 12.63 | 13.64 | 2,022,608 | -0.63(-4.44%) |
Jun 05, 2006 | 15.21 | 15.25 | 14.11 | 14.28 | 1,368,947 | -0.77(-5.13%) |
Jun 02, 2006 | 13.76 | 15.21 | 13.20 | 15.05 | 1,453,860 | +1.37(+10.00%) |
Jun 01, 2006 | 13.76 | 13.96 | 13.16 | 13.68 | 815,899 | -0.08(-0.56%) |
May 31, 2006 | 13.11 | 14.03 | 13.01 | 13.76 | 824,534 | +0.28(+2.04%) |
May 30, 2006 | 14.33 | 14.33 | 13.38 | 13.48 | 929,334 | -0.56(-3.97%) |
May 26, 2006 | 13.30 | 14.07 | 13.04 | 14.04 | 1,289,921 | +0.97(+7.43%) |
May 25, 2006 | 13.07 | 13.34 | 12.49 | 13.07 | 729,285 | +0.11(+0.88%) |
May 24, 2006 | 13.60 | 13.94 | 11.63 | 12.96 | 1,990,945 | -0.52(-3.86%) |
May 23, 2006 | 13.76 | 13.76 | 13.21 | 13.47 | 1,195,457 | +0.34(+2.62%) |
May 22, 2006 | 11.92 | 13.35 | 11.87 | 13.13 | 1,937,695 | +0.71(+5.72%) |
May 19, 2006 | 11.69 | 12.42 | 10.94 | 12.42 | 1,351,022 | +0.75(+6.42%) |
May 18, 2006 | 12.84 | 12.88 | 11.46 | 11.67 | 1,139,459 | -1.09(-8.56%) |
May 17, 2006 | 12.08 | 13.00 | 11.71 | 12.76 | 1,752,561 | +0.54(+4.37%) |
May 16, 2006 | 11.69 | 12.23 | 11.16 | 12.23 | 3,185,618 | +2.10(+20.76%) |
May 15, 2006 | 9.401 | 10.13 | 9.172 | 10.13 | 864,963 | +0.71(+7.55%) |
May 12, 2006 | 9.363 | 9.630 | 8.981 | 9.416 | 601,980 | -0.44(-4.50%) |
May 11, 2006 | 10.31 | 10.31 | 9.370 | 9.860 | 491,161 | -0.31(-3.01%) |
May 10, 2006 | 10.85 | 10.87 | 10.09 | 10.17 | 420,248 | -0.66(-6.14%) |
May 09, 2006 | 10.52 | 10.85 | 10.29 | 10.83 | 647,642 | +0.28(+2.61%) |
May 08, 2006 | 9.707 | 10.56 | 9.630 | 10.56 | 513,404 | +1.03(+10.83%) |
May 05, 2006 | 9.187 | 9.592 | 8.713 | 9.523 | 385,838 | +0.13(+1.38%) |
May 04, 2006 | 9.477 | 9.477 | 9.248 | 9.393 | 182,386 | -0.08(-0.89%) |
May 03, 2006 | 9.821 | 9.821 | 9.477 | 9.477 | 174,536 | -0.15(-1.59%) |
May 02, 2006 | 9.477 | 9.921 | 9.325 | 9.630 | 306,550 | +0.12(+1.29%) |