Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.82 | 14.06 | 13.75 | 13.90 | 2,837,634 | -0.01(-0.10%) |
Jul 28, 2006 | 13.98 | 14.05 | 13.86 | 13.91 | 2,998,854 | +0.03(+0.20%) |
Jul 27, 2006 | 14.03 | 14.21 | 13.84 | 13.88 | 4,079,653 | -0.16(-1.15%) |
Jul 26, 2006 | 14.35 | 14.37 | 13.91 | 14.04 | 6,099,900 | -0.29(-2.05%) |
Jul 25, 2006 | 14.22 | 14.41 | 14.22 | 14.34 | 4,106,095 | +0.03(+0.20%) |
Jul 24, 2006 | 14.11 | 14.40 | 14.07 | 14.31 | 5,092,849 | +0.20(+1.39%) |
Jul 21, 2006 | 13.87 | 14.14 | 13.89 | 14.11 | 4,982,940 | +0.24(+1.77%) |
Jul 20, 2006 | 13.81 | 13.99 | 13.72 | 13.87 | 2,788,039 | -0.01(-0.05%) |
Jul 19, 2006 | 13.76 | 13.90 | 13.72 | 13.87 | 4,443,541 | +0.24(+1.74%) |
Jul 18, 2006 | 13.81 | 13.92 | 13.47 | 13.64 | 5,270,648 | -0.18(-1.32%) |
Jul 17, 2006 | 13.54 | 13.85 | 13.50 | 13.82 | 4,508,572 | +0.19(+1.39%) |
Jul 14, 2006 | 13.47 | 13.66 | 13.27 | 13.63 | 3,366,886 | +0.22(+1.62%) |
Jul 13, 2006 | 13.46 | 13.62 | 13.35 | 13.41 | 4,276,604 | -0.06(-0.47%) |
Jul 12, 2006 | 13.84 | 13.89 | 13.43 | 13.48 | 4,783,131 | -0.25(-1.84%) |
Jul 11, 2006 | 13.66 | 13.78 | 13.52 | 13.73 | 4,811,859 | +0.11(+0.82%) |
Jul 10, 2006 | 13.51 | 13.69 | 13.48 | 13.62 | 4,273,174 | +0.13(+0.99%) |
Jul 07, 2006 | 13.29 | 13.50 | 13.13 | 13.48 | 7,562,738 | +0.20(+1.47%) |
Jul 06, 2006 | 13.24 | 13.29 | 13.17 | 13.29 | 3,187,372 | +0.09(+0.69%) |
Jul 05, 2006 | 13.01 | 13.29 | 12.94 | 13.20 | 4,985,084 | +0.18(+1.40%) |
Jul 03, 2006 | 13.05 | 13.06 | 12.85 | 13.01 | 1,465,125 | +0.10(+0.81%) |
Jun 30, 2006 | 13.01 | 13.13 | 12.89 | 12.91 | 3,716,910 | -0.06(-0.43%) |
Jun 29, 2006 | 12.73 | 13.00 | 12.65 | 12.96 | 3,283,275 | +0.33(+2.60%) |
Jun 28, 2006 | 12.54 | 12.78 | 12.48 | 12.64 | 4,770,839 | +0.06(+0.50%) |
Jun 27, 2006 | 12.26 | 12.64 | 12.26 | 12.57 | 8,624,815 | +0.34(+2.74%) |
Jun 26, 2006 | 12.00 | 12.27 | 11.95 | 12.24 | 3,384,323 | +0.17(+1.39%) |
Jun 23, 2006 | 12.18 | 12.30 | 12.01 | 12.07 | 2,938,111 | -0.18(-1.48%) |
Jun 22, 2006 | 12.22 | 12.28 | 12.08 | 12.25 | 2,830,774 | -0.02(-0.17%) |
Jun 21, 2006 | 12.05 | 12.35 | 12.05 | 12.27 | 3,476,081 | +0.22(+1.86%) |
Jun 20, 2006 | 11.71 | 12.12 | 11.66 | 12.05 | 4,945,208 | +0.22(+1.83%) |
Jun 19, 2006 | 12.22 | 12.24 | 11.75 | 11.83 | 4,667,076 | -0.41(-3.37%) |
Jun 16, 2006 | 12.27 | 12.38 | 12.17 | 12.24 | 4,133,822 | -0.05(-0.40%) |
Jun 15, 2006 | 12.54 | 12.54 | 12.09 | 12.29 | 5,867,789 | -0.21(-1.68%) |
Jun 14, 2006 | 12.59 | 12.75 | 12.42 | 12.50 | 4,080,654 | -0.10(-0.78%) |
Jun 13, 2006 | 12.77 | 12.80 | 12.54 | 12.60 | 5,453,449 | -0.22(-1.69%) |
Jun 12, 2006 | 12.85 | 12.99 | 12.78 | 12.82 | 3,052,451 | +0.01(+0.11%) |
Jun 09, 2006 | 12.71 | 12.94 | 12.62 | 12.80 | 2,592,518 | +0.00(+0.00%) |
Jun 08, 2006 | 13.00 | 13.01 | 12.71 | 12.80 | 5,321,815 | -0.24(-1.82%) |
Jun 07, 2006 | 13.04 | 13.17 | 12.89 | 13.04 | 3,704,904 | -0.04(-0.27%) |
Jun 06, 2006 | 13.08 | 13.13 | 12.88 | 13.08 | 3,443,494 | +0.07(+0.54%) |
Jun 05, 2006 | 13.12 | 13.19 | 12.92 | 13.01 | 3,162,789 | -0.12(-0.91%) |
Jun 02, 2006 | 13.01 | 13.15 | 12.73 | 13.13 | 3,188,230 | +0.11(+0.86%) |
Jun 01, 2006 | 12.93 | 13.03 | 12.70 | 13.01 | 4,149,401 | +0.14(+1.09%) |
May 31, 2006 | 12.66 | 12.94 | 12.64 | 12.87 | 7,175,411 | +0.31(+2.51%) |
May 30, 2006 | 12.51 | 12.71 | 12.43 | 12.56 | 2,242,066 | -0.04(-0.28%) |
May 26, 2006 | 12.51 | 12.65 | 12.50 | 12.59 | 2,462,599 | +0.14(+1.12%) |
May 25, 2006 | 12.45 | 12.48 | 12.25 | 12.45 | 3,982,893 | +0.11(+0.91%) |
May 24, 2006 | 12.41 | 12.62 | 12.20 | 12.34 | 3,438,206 | -0.12(-0.95%) |
May 23, 2006 | 12.62 | 12.79 | 12.38 | 12.46 | 4,875,175 | -0.15(-1.22%) |
May 22, 2006 | 12.50 | 12.80 | 12.50 | 12.62 | 5,449,305 | +0.13(+1.01%) |
May 19, 2006 | 12.80 | 12.89 | 12.36 | 12.49 | 5,966,836 | -0.15(-1.16%) |
May 18, 2006 | 12.59 | 12.82 | 12.58 | 12.64 | 3,443,351 | +0.08(+0.61%) |
May 17, 2006 | 12.62 | 12.74 | 12.29 | 12.56 | 4,547,019 | -0.15(-1.21%) |
May 16, 2006 | 12.77 | 12.94 | 12.69 | 12.71 | 4,412,526 | -0.06(-0.44%) |
May 15, 2006 | 12.77 | 12.80 | 12.60 | 12.77 | 4,253,736 | +0.05(+0.39%) |
May 12, 2006 | 12.73 | 12.77 | 12.63 | 12.72 | 8,725,005 | +0.38(+3.12%) |
May 11, 2006 | 12.35 | 12.38 | 12.10 | 12.34 | 3,003,142 | -0.09(-0.73%) |
May 10, 2006 | 12.41 | 12.48 | 12.31 | 12.43 | 2,924,390 | -0.01(-0.11%) |
May 09, 2006 | 12.32 | 12.50 | 12.24 | 12.44 | 4,207,286 | +0.02(+0.17%) |
May 08, 2006 | 12.42 | 12.64 | 12.14 | 12.42 | 9,475,505 | +0.29(+2.42%) |
May 05, 2006 | 11.75 | 12.18 | 11.75 | 12.13 | 4,929,343 | +0.52(+4.46%) |
May 04, 2006 | 11.66 | 11.80 | 11.56 | 11.61 | 2,395,281 | +0.00(+0.00%) |
May 03, 2006 | 11.65 | 11.74 | 11.54 | 11.61 | 3,740,635 | -0.07(-0.60%) |
May 02, 2006 | 11.84 | 11.84 | 11.56 | 11.68 | 3,254,118 | -0.08(-0.71%) |