Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.59 | 13.11 | 12.59 | 13.05 | 1,721,711 | +0.42(+3.32%) |
Jul 28, 2006 | 12.69 | 12.71 | 12.50 | 12.63 | 1,716,408 | -0.10(-0.79%) |
Jul 27, 2006 | 13.07 | 13.10 | 12.66 | 12.73 | 1,620,122 | -0.31(-2.39%) |
Jul 26, 2006 | 12.95 | 13.13 | 12.84 | 13.04 | 1,714,455 | +0.02(+0.14%) |
Jul 25, 2006 | 12.79 | 13.11 | 12.58 | 13.02 | 3,691,534 | -0.09(-0.68%) |
Jul 24, 2006 | 12.97 | 13.20 | 12.90 | 13.11 | 730,380 | +0.08(+0.58%) |
Jul 21, 2006 | 13.15 | 13.15 | 13.01 | 13.04 | 1,246,140 | -0.12(-0.90%) |
Jul 20, 2006 | 13.10 | 13.22 | 12.95 | 13.15 | 3,888,014 | +0.05(+0.38%) |
Jul 19, 2006 | 12.79 | 13.16 | 12.79 | 13.10 | 935,791 | +0.32(+2.47%) |
Jul 18, 2006 | 13.14 | 13.14 | 12.56 | 12.79 | 2,964,223 | -0.34(-2.57%) |
Jul 17, 2006 | 13.04 | 13.25 | 13.04 | 13.12 | 1,009,192 | +0.08(+0.58%) |
Jul 14, 2006 | 13.28 | 13.28 | 12.87 | 13.05 | 2,098,204 | -0.25(-1.89%) |
Jul 13, 2006 | 13.24 | 13.52 | 13.18 | 13.30 | 2,210,120 | +0.03(+0.24%) |
Jul 12, 2006 | 13.55 | 13.57 | 13.26 | 13.27 | 1,106,037 | -0.32(-2.32%) |
Jul 11, 2006 | 13.83 | 13.85 | 13.42 | 13.58 | 2,335,153 | -0.28(-2.04%) |
Jul 10, 2006 | 13.89 | 14.04 | 13.79 | 13.87 | 890,857 | +0.00(+0.03%) |
Jul 07, 2006 | 13.83 | 14.02 | 13.81 | 13.86 | 1,669,521 | +0.04(+0.29%) |
Jul 06, 2006 | 13.99 | 13.99 | 13.76 | 13.82 | 840,342 | -0.16(-1.13%) |
Jul 05, 2006 | 14.12 | 14.12 | 13.96 | 13.98 | 1,214,324 | -0.23(-1.59%) |
Jul 03, 2006 | 14.14 | 14.21 | 14.05 | 14.21 | 672,050 | +0.02(+0.13%) |
Jun 30, 2006 | 13.81 | 14.25 | 13.73 | 14.19 | 1,850,930 | +0.43(+3.10%) |
Jun 29, 2006 | 13.53 | 13.81 | 13.44 | 13.76 | 1,588,585 | +0.26(+1.94%) |
Jun 28, 2006 | 13.44 | 13.51 | 13.36 | 13.50 | 1,221,580 | +0.07(+0.53%) |
Jun 27, 2006 | 13.61 | 13.63 | 13.35 | 13.43 | 1,275,445 | -0.13(-0.98%) |
Jun 26, 2006 | 13.68 | 13.81 | 13.46 | 13.56 | 1,168,553 | -0.10(-0.73%) |
Jun 23, 2006 | 13.87 | 13.87 | 13.61 | 13.66 | 829,178 | -0.21(-1.52%) |
Jun 22, 2006 | 13.90 | 13.91 | 13.68 | 13.87 | 632,978 | -0.01(-0.08%) |
Jun 21, 2006 | 13.53 | 14.12 | 13.51 | 13.88 | 1,759,109 | +0.39(+2.92%) |
Jun 20, 2006 | 13.48 | 13.58 | 13.36 | 13.49 | 715,868 | +0.02(+0.16%) |
Jun 19, 2006 | 13.61 | 13.73 | 13.44 | 13.47 | 1,475,274 | -0.12(-0.90%) |
Jun 16, 2006 | 13.72 | 13.77 | 13.50 | 13.59 | 771,686 | -0.13(-0.94%) |
Jun 15, 2006 | 13.44 | 13.82 | 13.35 | 13.72 | 1,134,504 | +0.33(+2.43%) |
Jun 14, 2006 | 13.21 | 13.49 | 13.10 | 13.39 | 2,219,888 | +0.20(+1.55%) |
Jun 13, 2006 | 13.54 | 13.68 | 13.17 | 13.19 | 2,171,884 | -0.42(-3.05%) |
Jun 12, 2006 | 14.01 | 14.02 | 13.54 | 13.60 | 1,168,553 | -0.46(-3.24%) |
Jun 09, 2006 | 14.04 | 14.15 | 13.87 | 14.06 | 972,631 | +0.02(+0.13%) |
Jun 08, 2006 | 14.04 | 14.07 | 13.71 | 14.04 | 1,656,683 | -0.08(-0.58%) |
Jun 07, 2006 | 14.14 | 14.40 | 14.02 | 14.12 | 1,049,102 | -0.03(-0.18%) |
Jun 06, 2006 | 14.27 | 14.31 | 14.06 | 14.15 | 1,419,176 | -0.12(-0.83%) |
Jun 05, 2006 | 14.50 | 14.63 | 14.26 | 14.27 | 2,198,119 | -0.23(-1.61%) |
Jun 02, 2006 | 14.55 | 14.67 | 14.45 | 14.50 | 1,683,755 | +0.04(+0.30%) |
Jun 01, 2006 | 13.96 | 14.60 | 13.93 | 14.46 | 2,314,500 | +0.53(+3.78%) |
May 31, 2006 | 13.68 | 14.01 | 13.57 | 13.93 | 1,784,227 | +0.28(+2.02%) |
May 30, 2006 | 13.85 | 13.87 | 13.63 | 13.66 | 2,051,317 | -0.22(-1.57%) |
May 26, 2006 | 13.75 | 13.91 | 13.73 | 13.87 | 1,116,363 | +0.16(+1.15%) |
May 25, 2006 | 13.74 | 13.78 | 13.58 | 13.72 | 2,099,600 | +0.00(+0.03%) |
May 24, 2006 | 13.96 | 13.97 | 13.45 | 13.71 | 2,443,719 | -0.28(-2.00%) |
May 23, 2006 | 13.83 | 14.08 | 13.83 | 13.99 | 2,047,689 | +0.20(+1.43%) |
May 22, 2006 | 13.89 | 13.96 | 13.58 | 13.79 | 1,860,140 | -0.15(-1.08%) |
May 19, 2006 | 14.32 | 14.32 | 13.87 | 13.95 | 2,369,202 | -0.32(-2.26%) |
May 18, 2006 | 14.51 | 14.74 | 14.17 | 14.27 | 2,817,701 | -0.26(-1.80%) |
May 17, 2006 | 14.92 | 14.96 | 14.43 | 14.53 | 2,958,921 | -0.35(-2.36%) |
May 16, 2006 | 15.14 | 15.35 | 14.76 | 14.88 | 2,924,313 | -0.24(-1.59%) |
May 15, 2006 | 15.23 | 15.26 | 14.87 | 15.12 | 1,163,250 | -0.14(-0.92%) |
May 12, 2006 | 15.37 | 15.37 | 15.08 | 15.26 | 1,126,689 | -0.26(-1.68%) |
May 11, 2006 | 15.57 | 15.78 | 15.36 | 15.52 | 1,378,708 | -0.08(-0.51%) |
May 10, 2006 | 15.77 | 15.86 | 15.51 | 15.60 | 2,068,900 | -0.18(-1.11%) |
May 09, 2006 | 15.68 | 15.78 | 15.65 | 15.78 | 1,138,690 | +0.09(+0.57%) |
May 08, 2006 | 15.60 | 15.76 | 15.58 | 15.69 | 557,065 | +0.05(+0.34%) |
May 05, 2006 | 15.48 | 15.68 | 15.30 | 15.63 | 1,630,448 | +0.17(+1.11%) |
May 04, 2006 | 15.12 | 15.50 | 15.03 | 15.46 | 1,380,383 | +0.32(+2.13%) |
May 03, 2006 | 15.15 | 15.17 | 15.02 | 15.14 | 1,544,767 | -0.01(-0.10%) |
May 02, 2006 | 15.03 | 15.17 | 14.98 | 15.15 | 802,107 | +0.18(+1.17%) |