Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.70 | 13.79 | 13.63 | 13.74 | 188,689 | -0.02(-0.13%) |
Jul 28, 2006 | 13.83 | 13.90 | 13.62 | 13.76 | 850,317 | -0.26(-1.84%) |
Jul 27, 2006 | 13.48 | 14.19 | 13.48 | 14.01 | 1,239,419 | +1.01(+7.75%) |
Jul 26, 2006 | 12.79 | 13.07 | 12.52 | 13.01 | 464,533 | +0.35(+2.75%) |
Jul 25, 2006 | 12.30 | 12.68 | 12.30 | 12.66 | 313,670 | +0.30(+2.41%) |
Jul 24, 2006 | 12.35 | 12.47 | 12.29 | 12.36 | 436,661 | +0.11(+0.92%) |
Jul 21, 2006 | 12.12 | 12.33 | 12.05 | 12.25 | 617,165 | +0.12(+0.97%) |
Jul 20, 2006 | 12.43 | 12.50 | 12.07 | 12.13 | 284,913 | -0.19(-1.51%) |
Jul 19, 2006 | 12.02 | 12.47 | 11.98 | 12.31 | 655,655 | +0.28(+2.33%) |
Jul 18, 2006 | 12.03 | 12.12 | 11.89 | 12.03 | 287,347 | -0.11(-0.93%) |
Jul 17, 2006 | 12.20 | 12.21 | 11.98 | 12.15 | 555,449 | -0.37(-2.96%) |
Jul 14, 2006 | 12.46 | 12.61 | 12.26 | 12.52 | 407,904 | +0.14(+1.13%) |
Jul 13, 2006 | 12.84 | 12.87 | 12.31 | 12.38 | 798,997 | -0.45(-3.52%) |
Jul 12, 2006 | 13.00 | 13.00 | 12.80 | 12.83 | 206,164 | +0.05(+0.39%) |
Jul 11, 2006 | 13.11 | 13.11 | 12.68 | 12.78 | 384,235 | -0.33(-2.48%) |
Jul 10, 2006 | 12.97 | 13.25 | 12.97 | 13.11 | 759,622 | +0.34(+2.69%) |
Jul 07, 2006 | 13.00 | 13.00 | 12.76 | 12.76 | 206,164 | -0.44(-3.36%) |
Jul 06, 2006 | 13.02 | 13.23 | 12.96 | 13.20 | 527,798 | +0.17(+1.32%) |
Jul 05, 2006 | 13.25 | 13.25 | 12.89 | 13.03 | 732,635 | +0.35(+2.78%) |
Jul 03, 2006 | 12.64 | 12.76 | 12.64 | 12.68 | 161,259 | +0.16(+1.26%) |
Jun 30, 2006 | 12.66 | 12.67 | 12.50 | 12.52 | 218,994 | -0.06(-0.50%) |
Jun 29, 2006 | 12.40 | 12.64 | 12.28 | 12.59 | 410,558 | +0.25(+2.02%) |
Jun 28, 2006 | 12.43 | 12.45 | 12.30 | 12.34 | 166,568 | -0.00(-0.04%) |
Jun 27, 2006 | 12.57 | 12.57 | 12.32 | 12.34 | 280,047 | -0.00(-0.04%) |
Jun 26, 2006 | 12.30 | 12.42 | 12.25 | 12.35 | 313,670 | -0.10(-0.80%) |
Jun 23, 2006 | 12.27 | 12.57 | 12.21 | 12.45 | 743,695 | +0.27(+2.23%) |
Jun 22, 2006 | 12.35 | 12.35 | 11.86 | 12.17 | 722,459 | -0.17(-1.39%) |
Jun 21, 2006 | 13.11 | 13.20 | 12.25 | 12.35 | 2,642,309 | -0.07(-0.55%) |
Jun 20, 2006 | 12.50 | 12.53 | 12.31 | 12.41 | 202,625 | -0.09(-0.72%) |
Jun 19, 2006 | 12.64 | 12.64 | 12.41 | 12.50 | 462,100 | +0.06(+0.47%) |
Jun 16, 2006 | 12.54 | 12.59 | 12.32 | 12.45 | 873,543 | -0.05(-0.36%) |
Jun 15, 2006 | 11.98 | 12.51 | 11.93 | 12.49 | 1,083,468 | +0.94(+8.18%) |
Jun 14, 2006 | 11.21 | 11.60 | 11.13 | 11.55 | 496,387 | +0.24(+2.16%) |
Jun 13, 2006 | 11.37 | 11.53 | 11.22 | 11.30 | 764,489 | -0.34(-2.91%) |
Jun 12, 2006 | 12.12 | 12.15 | 11.60 | 11.64 | 308,361 | -0.14(-1.19%) |
Jun 09, 2006 | 11.91 | 12.05 | 11.78 | 11.78 | 519,171 | +0.11(+0.97%) |
Jun 08, 2006 | 11.80 | 11.86 | 11.30 | 11.67 | 750,995 | -0.63(-5.11%) |
Jun 07, 2006 | 12.41 | 12.46 | 12.12 | 12.30 | 395,295 | -0.12(-0.95%) |
Jun 06, 2006 | 12.34 | 12.48 | 12.12 | 12.41 | 534,655 | -0.27(-2.10%) |
Jun 05, 2006 | 12.89 | 12.90 | 12.65 | 12.68 | 443,518 | -0.18(-1.41%) |
Jun 02, 2006 | 13.00 | 13.10 | 12.69 | 12.86 | 627,341 | +0.38(+3.08%) |
Jun 01, 2006 | 12.59 | 12.72 | 12.43 | 12.48 | 1,045,200 | -0.63(-4.83%) |
May 31, 2006 | 13.00 | 13.11 | 12.61 | 13.11 | 994,764 | +0.11(+0.83%) |
May 30, 2006 | 13.79 | 13.79 | 13.00 | 13.00 | 829,523 | -0.86(-6.23%) |
May 26, 2006 | 14.22 | 14.24 | 13.81 | 13.86 | 274,074 | +0.01(+0.07%) |
May 25, 2006 | 13.79 | 13.90 | 13.67 | 13.86 | 397,950 | +0.33(+2.44%) |
May 24, 2006 | 14.01 | 14.01 | 13.22 | 13.53 | 712,948 | -0.47(-3.33%) |
May 23, 2006 | 14.24 | 14.44 | 13.85 | 13.99 | 720,026 | +0.15(+1.11%) |
May 22, 2006 | 13.88 | 14.17 | 13.34 | 13.84 | 1,263,751 | -0.82(-5.61%) |
May 19, 2006 | 14.35 | 14.74 | 14.26 | 14.66 | 856,068 | -0.45(-2.96%) |
May 18, 2006 | 15.19 | 15.56 | 15.07 | 15.11 | 558,988 | -0.08(-0.54%) |
May 17, 2006 | 16.16 | 16.16 | 14.99 | 15.19 | 2,029,125 | -0.72(-4.55%) |
May 16, 2006 | 15.71 | 15.97 | 15.64 | 15.91 | 720,247 | +0.75(+4.92%) |
May 15, 2006 | 16.14 | 16.20 | 15.14 | 15.17 | 1,799,071 | -1.71(-10.13%) |
May 12, 2006 | 16.88 | 16.88 | 16.33 | 16.88 | 330,482 | +0.14(+0.81%) |
May 11, 2006 | 16.79 | 17.19 | 16.68 | 16.74 | 343,091 | +0.06(+0.38%) |
May 10, 2006 | 17.07 | 17.07 | 16.65 | 16.68 | 192,891 | -0.38(-2.25%) |
May 09, 2006 | 17.23 | 17.23 | 16.85 | 17.06 | 527,355 | -0.17(-1.00%) |
May 08, 2006 | 17.03 | 17.23 | 16.93 | 17.23 | 237,354 | +0.20(+1.19%) |
May 05, 2006 | 16.73 | 17.03 | 16.73 | 17.03 | 235,142 | +0.39(+2.36%) |
May 04, 2006 | 16.46 | 16.64 | 16.38 | 16.64 | 324,730 | +0.28(+1.74%) |
May 03, 2006 | 16.55 | 16.82 | 16.35 | 16.35 | 301,504 | -0.16(-0.96%) |
May 02, 2006 | 16.61 | 16.84 | 16.41 | 16.51 | 1,192,965 | +0.73(+4.64%) |