Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.22 | 14.36 | 14.09 | 14.33 | 3,715,169 | +0.14(+0.98%) |
Jul 28, 2006 | 13.90 | 14.23 | 13.90 | 14.20 | 3,219,578 | +0.31(+2.22%) |
Jul 27, 2006 | 14.00 | 14.12 | 13.79 | 13.89 | 3,475,139 | -0.11(-0.81%) |
Jul 26, 2006 | 14.17 | 14.22 | 13.86 | 14.00 | 4,750,828 | -0.16(-1.12%) |
Jul 25, 2006 | 13.77 | 14.23 | 13.67 | 14.16 | 4,685,879 | +0.37(+2.69%) |
Jul 24, 2006 | 13.56 | 13.96 | 13.56 | 13.79 | 3,952,022 | +0.23(+1.67%) |
Jul 21, 2006 | 13.26 | 13.84 | 13.29 | 13.56 | 6,898,038 | +0.30(+2.29%) |
Jul 20, 2006 | 13.37 | 13.84 | 13.12 | 13.26 | 8,925,585 | +0.14(+1.08%) |
Jul 19, 2006 | 12.56 | 13.12 | 12.55 | 13.12 | 4,638,579 | +0.56(+4.44%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.49 | 12.56 | 5,864,850 | -0.38(-2.91%) |
Jul 17, 2006 | 12.89 | 12.95 | 12.79 | 12.94 | 2,645,271 | +0.04(+0.31%) |
Jul 14, 2006 | 12.94 | 13.01 | 12.69 | 12.90 | 4,749,416 | -0.07(-0.55%) |
Jul 13, 2006 | 13.09 | 13.11 | 12.64 | 12.97 | 5,712,713 | -0.19(-1.44%) |
Jul 12, 2006 | 13.29 | 13.32 | 13.12 | 13.16 | 3,529,146 | -0.17(-1.25%) |
Jul 11, 2006 | 13.44 | 13.48 | 13.16 | 13.32 | 2,112,263 | -0.18(-1.30%) |
Jul 10, 2006 | 13.48 | 13.64 | 13.40 | 13.50 | 1,685,151 | +0.09(+0.70%) |
Jul 07, 2006 | 13.35 | 13.56 | 13.31 | 13.41 | 2,471,249 | -0.02(-0.15%) |
Jul 06, 2006 | 13.45 | 13.50 | 13.33 | 13.43 | 1,484,303 | +0.03(+0.21%) |
Jul 05, 2006 | 13.46 | 13.47 | 13.20 | 13.40 | 2,223,807 | -0.09(-0.65%) |
Jul 03, 2006 | 13.43 | 13.51 | 13.35 | 13.48 | 1,054,719 | +0.03(+0.25%) |
Jun 30, 2006 | 13.43 | 13.53 | 13.33 | 13.45 | 3,708,816 | +0.02(+0.15%) |
Jun 29, 2006 | 13.26 | 13.43 | 13.18 | 13.43 | 2,763,874 | +0.24(+1.80%) |
Jun 28, 2006 | 13.06 | 13.28 | 12.96 | 13.19 | 1,962,598 | +0.14(+1.04%) |
Jun 27, 2006 | 13.24 | 13.44 | 13.00 | 13.06 | 2,119,323 | -0.33(-2.43%) |
Jun 26, 2006 | 13.16 | 13.38 | 13.15 | 13.38 | 2,296,875 | +0.24(+1.79%) |
Jun 23, 2006 | 13.10 | 13.33 | 13.06 | 13.15 | 1,394,291 | +0.01(+0.09%) |
Jun 22, 2006 | 13.19 | 13.22 | 13.03 | 13.14 | 2,413,713 | -0.01(-0.06%) |
Jun 21, 2006 | 12.95 | 13.25 | 12.93 | 13.14 | 2,853,179 | +0.19(+1.49%) |
Jun 20, 2006 | 13.06 | 13.11 | 12.86 | 12.95 | 2,875,770 | -0.12(-0.95%) |
Jun 19, 2006 | 13.18 | 13.20 | 13.04 | 13.08 | 2,843,649 | -0.07(-0.50%) |
Jun 16, 2006 | 13.32 | 13.41 | 13.08 | 13.14 | 3,515,380 | -0.26(-1.92%) |
Jun 15, 2006 | 12.98 | 13.43 | 12.98 | 13.40 | 3,451,136 | +0.44(+3.37%) |
Jun 14, 2006 | 12.89 | 13.01 | 12.82 | 12.96 | 2,814,351 | +0.12(+0.90%) |
Jun 13, 2006 | 12.96 | 12.99 | 12.79 | 12.85 | 4,605,751 | -0.10(-0.79%) |
Jun 12, 2006 | 13.20 | 13.22 | 12.86 | 12.95 | 4,076,626 | -0.21(-1.61%) |
Jun 09, 2006 | 13.40 | 13.40 | 13.01 | 13.16 | 3,923,431 | -0.21(-1.57%) |
Jun 08, 2006 | 13.31 | 13.43 | 12.94 | 13.37 | 5,263,716 | +0.25(+1.92%) |
Jun 07, 2006 | 13.33 | 13.34 | 13.00 | 13.12 | 5,294,426 | -0.22(-1.61%) |
Jun 06, 2006 | 13.50 | 13.54 | 13.08 | 13.33 | 4,979,210 | -0.22(-1.59%) |
Jun 05, 2006 | 13.91 | 13.92 | 13.53 | 13.55 | 2,259,105 | -0.38(-2.75%) |
Jun 02, 2006 | 13.82 | 13.97 | 13.77 | 13.93 | 2,506,548 | +0.14(+0.99%) |
Jun 01, 2006 | 13.70 | 13.80 | 13.62 | 13.80 | 1,669,620 | +0.09(+0.68%) |
May 31, 2006 | 13.48 | 13.76 | 13.48 | 13.70 | 2,679,864 | +0.27(+2.05%) |
May 30, 2006 | 13.76 | 13.76 | 13.43 | 13.43 | 2,729,988 | -0.33(-2.39%) |
May 26, 2006 | 13.69 | 13.84 | 13.69 | 13.76 | 1,588,433 | +0.13(+0.96%) |
May 25, 2006 | 13.32 | 13.65 | 13.32 | 13.63 | 2,167,329 | +0.37(+2.82%) |
May 24, 2006 | 13.31 | 13.45 | 13.08 | 13.25 | 3,781,178 | -0.00(-0.02%) |
May 23, 2006 | 13.46 | 13.51 | 13.24 | 13.26 | 4,081,568 | -0.22(-1.60%) |
May 22, 2006 | 14.02 | 14.02 | 13.22 | 13.47 | 3,793,179 | -0.34(-2.46%) |
May 19, 2006 | 13.74 | 13.96 | 13.60 | 13.81 | 2,685,158 | +0.18(+1.31%) |
May 18, 2006 | 13.80 | 13.91 | 13.60 | 13.63 | 3,564,445 | -0.03(-0.23%) |
May 17, 2006 | 13.87 | 14.05 | 13.58 | 13.66 | 3,490,318 | -0.37(-2.64%) |
May 16, 2006 | 14.12 | 14.18 | 13.92 | 14.03 | 4,060,389 | -0.09(-0.62%) |
May 15, 2006 | 14.03 | 14.19 | 14.00 | 14.12 | 3,383,716 | +0.03(+0.18%) |
May 12, 2006 | 14.22 | 14.24 | 13.98 | 14.10 | 3,044,144 | -0.19(-1.31%) |
May 11, 2006 | 14.46 | 14.48 | 14.26 | 14.28 | 2,369,237 | -0.16(-1.08%) |
May 10, 2006 | 14.52 | 14.53 | 14.37 | 14.44 | 2,789,642 | -0.14(-0.93%) |
May 09, 2006 | 14.73 | 14.79 | 14.45 | 14.58 | 4,495,973 | -0.23(-1.53%) |
May 08, 2006 | 14.75 | 14.83 | 14.71 | 14.80 | 2,372,413 | +0.07(+0.46%) |
May 05, 2006 | 14.60 | 14.80 | 14.53 | 14.73 | 3,136,274 | +0.14(+0.95%) |
May 04, 2006 | 14.62 | 14.70 | 14.51 | 14.60 | 2,835,883 | -0.07(-0.46%) |
May 03, 2006 | 14.48 | 14.73 | 14.39 | 14.66 | 2,528,433 | +0.14(+1.00%) |
May 02, 2006 | 14.62 | 14.76 | 14.48 | 14.52 | 3,683,048 | -0.11(-0.77%) |