Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.59 | 12.87 | 12.56 | 12.74 | 6,187,283 | +0.29(+2.37%) |
Jul 28, 2006 | 12.22 | 12.51 | 12.08 | 12.45 | 6,191,229 | +0.23(+1.85%) |
Jul 27, 2006 | 12.45 | 12.89 | 12.17 | 12.22 | 12,685,470 | +0.27(+2.27%) |
Jul 26, 2006 | 11.35 | 12.06 | 11.12 | 11.95 | 10,496,524 | +0.53(+4.64%) |
Jul 25, 2006 | 11.19 | 11.50 | 11.19 | 11.42 | 6,091,803 | +0.30(+2.67%) |
Jul 24, 2006 | 11.08 | 11.25 | 10.99 | 11.12 | 7,916,450 | +0.10(+0.86%) |
Jul 21, 2006 | 11.28 | 11.31 | 10.94 | 11.03 | 9,054,587 | -0.25(-2.19%) |
Jul 20, 2006 | 11.59 | 11.68 | 11.20 | 11.28 | 6,601,031 | -0.32(-2.74%) |
Jul 19, 2006 | 11.18 | 11.62 | 11.12 | 11.59 | 6,810,667 | +0.42(+3.72%) |
Jul 18, 2006 | 11.51 | 11.56 | 11.02 | 11.18 | 7,324,367 | -0.17(-1.46%) |
Jul 17, 2006 | 11.68 | 11.69 | 11.27 | 11.34 | 7,320,948 | -0.46(-3.90%) |
Jul 14, 2006 | 11.81 | 11.91 | 11.35 | 11.80 | 6,141,779 | +0.12(+0.99%) |
Jul 13, 2006 | 11.77 | 11.85 | 11.60 | 11.69 | 6,067,078 | -0.08(-0.70%) |
Jul 12, 2006 | 11.78 | 11.88 | 11.58 | 11.77 | 5,559,691 | -0.01(-0.08%) |
Jul 11, 2006 | 11.55 | 11.82 | 11.53 | 11.78 | 4,391,306 | +0.28(+2.40%) |
Jul 10, 2006 | 11.44 | 11.73 | 11.42 | 11.50 | 3,850,514 | +0.06(+0.51%) |
Jul 07, 2006 | 11.77 | 11.87 | 11.41 | 11.44 | 4,225,596 | -0.25(-2.10%) |
Jul 06, 2006 | 11.89 | 11.99 | 11.66 | 11.69 | 6,765,163 | -0.20(-1.69%) |
Jul 05, 2006 | 11.95 | 11.96 | 11.58 | 11.89 | 6,799,883 | -0.18(-1.47%) |
Jul 03, 2006 | 12.08 | 12.14 | 12.05 | 12.07 | 1,728,115 | +0.03(+0.25%) |
Jun 30, 2006 | 12.00 | 12.17 | 11.84 | 12.04 | 4,923,944 | +0.04(+0.35%) |
Jun 29, 2006 | 11.69 | 12.00 | 11.49 | 11.99 | 6,654,690 | +0.47(+4.09%) |
Jun 28, 2006 | 11.51 | 11.67 | 11.37 | 11.52 | 4,044,631 | +0.08(+0.73%) |
Jun 27, 2006 | 11.26 | 11.73 | 11.26 | 11.44 | 5,045,728 | -0.05(-0.43%) |
Jun 26, 2006 | 11.40 | 11.52 | 11.26 | 11.49 | 3,253,959 | +0.09(+0.78%) |
Jun 23, 2006 | 11.29 | 11.52 | 11.26 | 11.40 | 4,483,104 | +0.24(+2.13%) |
Jun 22, 2006 | 11.11 | 11.31 | 10.94 | 11.16 | 5,580,207 | +0.06(+0.55%) |
Jun 21, 2006 | 10.84 | 11.25 | 10.80 | 11.10 | 6,587,880 | +0.36(+3.36%) |
Jun 20, 2006 | 11.17 | 11.25 | 10.71 | 10.74 | 10,651,712 | -0.38(-3.39%) |
Jun 19, 2006 | 11.57 | 11.57 | 11.00 | 11.12 | 5,466,578 | -0.47(-4.04%) |
Jun 16, 2006 | 11.60 | 11.71 | 11.38 | 11.58 | 6,208,063 | -0.19(-1.63%) |
Jun 15, 2006 | 11.25 | 11.82 | 11.25 | 11.78 | 6,437,952 | +0.63(+5.63%) |
Jun 14, 2006 | 10.84 | 11.25 | 10.82 | 11.15 | 7,452,463 | +0.35(+3.22%) |
Jun 13, 2006 | 11.19 | 11.43 | 10.71 | 10.80 | 8,531,154 | -0.52(-4.55%) |
Jun 12, 2006 | 11.89 | 11.92 | 11.31 | 11.32 | 6,173,079 | -0.50(-4.26%) |
Jun 09, 2006 | 11.97 | 12.07 | 11.59 | 11.82 | 4,922,629 | -0.05(-0.45%) |
Jun 08, 2006 | 11.65 | 11.91 | 11.22 | 11.87 | 15,932,853 | -0.15(-1.28%) |
Jun 07, 2006 | 12.55 | 12.55 | 11.99 | 12.03 | 6,880,896 | -0.53(-4.25%) |
Jun 06, 2006 | 12.53 | 12.80 | 12.36 | 12.56 | 6,686,516 | +0.03(+0.21%) |
Jun 05, 2006 | 13.21 | 13.28 | 12.50 | 12.53 | 6,138,622 | -0.57(-4.35%) |
Jun 02, 2006 | 12.92 | 13.14 | 12.78 | 13.10 | 5,426,334 | +0.33(+2.60%) |
Jun 01, 2006 | 12.56 | 12.82 | 12.36 | 12.77 | 6,420,066 | +0.21(+1.71%) |
May 31, 2006 | 12.20 | 12.58 | 12.17 | 12.56 | 8,350,978 | +0.31(+2.50%) |
May 30, 2006 | 12.59 | 12.66 | 12.24 | 12.25 | 7,023,459 | -0.17(-1.39%) |
May 26, 2006 | 12.24 | 12.51 | 12.17 | 12.42 | 5,849,025 | +0.13(+1.08%) |
May 25, 2006 | 11.93 | 12.29 | 11.79 | 12.29 | 8,858,891 | +0.62(+5.29%) |
May 24, 2006 | 11.78 | 12.26 | 11.44 | 11.67 | 11,211,706 | -0.11(-0.90%) |
May 23, 2006 | 12.07 | 12.30 | 11.76 | 11.78 | 7,881,204 | -0.00(-0.02%) |
May 22, 2006 | 11.65 | 11.91 | 11.34 | 11.78 | 6,749,644 | -0.11(-0.91%) |
May 19, 2006 | 11.69 | 12.07 | 11.53 | 11.89 | 8,077,688 | +0.08(+0.69%) |
May 18, 2006 | 12.11 | 12.23 | 11.77 | 11.81 | 7,378,551 | -0.30(-2.50%) |
May 17, 2006 | 12.28 | 12.46 | 11.99 | 12.11 | 6,679,414 | -0.29(-2.32%) |
May 16, 2006 | 12.74 | 12.74 | 12.31 | 12.40 | 9,507,000 | +0.03(+0.23%) |
May 15, 2006 | 12.33 | 12.51 | 12.14 | 12.37 | 7,870,946 | -0.37(-2.91%) |
May 12, 2006 | 13.28 | 13.28 | 12.69 | 12.74 | 6,541,060 | -0.54(-4.04%) |
May 11, 2006 | 13.69 | 13.87 | 13.22 | 13.28 | 7,029,772 | -0.23(-1.73%) |
May 10, 2006 | 13.42 | 13.53 | 13.24 | 13.51 | 5,235,636 | +0.08(+0.59%) |
May 09, 2006 | 13.25 | 13.46 | 13.18 | 13.43 | 5,392,666 | +0.21(+1.60%) |
May 08, 2006 | 13.57 | 13.57 | 13.00 | 13.22 | 9,065,108 | -0.36(-2.63%) |
May 05, 2006 | 13.63 | 13.67 | 13.40 | 13.58 | 7,278,600 | +0.17(+1.30%) |
May 04, 2006 | 13.45 | 13.71 | 13.19 | 13.40 | 8,686,869 | -0.07(-0.54%) |
May 03, 2006 | 13.64 | 13.68 | 13.24 | 13.47 | 7,807,555 | -0.16(-1.20%) |
May 02, 2006 | 13.53 | 13.72 | 13.45 | 13.64 | 10,090,667 | +0.29(+2.14%) |