Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.92 | 12.01 | 11.73 | 11.78 | 1,797,777 | -0.11(-0.92%) |
Jul 28, 2006 | 11.71 | 11.95 | 11.69 | 11.89 | 1,383,424 | +0.19(+1.63%) |
Jul 27, 2006 | 11.76 | 12.01 | 11.68 | 11.70 | 1,153,244 | +0.02(+0.18%) |
Jul 26, 2006 | 12.18 | 12.18 | 11.64 | 11.68 | 1,577,854 | -0.51(-4.15%) |
Jul 25, 2006 | 12.80 | 12.96 | 12.10 | 12.18 | 2,228,980 | -1.04(-7.85%) |
Jul 24, 2006 | 12.92 | 13.27 | 12.94 | 13.22 | 471,788 | +0.31(+2.38%) |
Jul 21, 2006 | 13.03 | 13.06 | 12.87 | 12.91 | 488,051 | -0.12(-0.89%) |
Jul 20, 2006 | 13.34 | 13.36 | 13.02 | 13.03 | 400,434 | -0.28(-2.10%) |
Jul 19, 2006 | 13.17 | 13.51 | 13.17 | 13.31 | 515,597 | +0.14(+1.09%) |
Jul 18, 2006 | 13.15 | 13.23 | 13.05 | 13.17 | 510,322 | +0.09(+0.68%) |
Jul 17, 2006 | 13.14 | 13.29 | 13.06 | 13.08 | 651,126 | -0.10(-0.78%) |
Jul 14, 2006 | 13.12 | 13.31 | 12.96 | 13.18 | 1,175,808 | +0.08(+0.57%) |
Jul 13, 2006 | 13.15 | 13.21 | 13.06 | 13.10 | 452,741 | -0.07(-0.52%) |
Jul 12, 2006 | 13.29 | 13.38 | 13.15 | 13.17 | 489,956 | -0.22(-1.63%) |
Jul 11, 2006 | 13.32 | 13.43 | 13.20 | 13.39 | 425,488 | +0.03(+0.20%) |
Jul 10, 2006 | 13.40 | 13.55 | 13.32 | 13.36 | 490,982 | +0.02(+0.15%) |
Jul 07, 2006 | 13.51 | 13.62 | 13.33 | 13.34 | 564,534 | -0.15(-1.11%) |
Jul 06, 2006 | 13.77 | 13.77 | 13.43 | 13.49 | 679,551 | +0.00(+0.00%) |
Jul 05, 2006 | 13.66 | 13.66 | 13.42 | 13.49 | 943,137 | -0.16(-1.20%) |
Jul 03, 2006 | 13.44 | 13.66 | 13.38 | 13.66 | 372,888 | +0.22(+1.63%) |
Jun 30, 2006 | 13.59 | 13.62 | 13.41 | 13.44 | 1,171,998 | -0.09(-0.66%) |
Jun 29, 2006 | 13.23 | 13.53 | 13.21 | 13.53 | 502,703 | +0.38(+2.85%) |
Jun 28, 2006 | 13.14 | 13.21 | 13.01 | 13.15 | 453,473 | +0.06(+0.47%) |
Jun 27, 2006 | 13.31 | 13.36 | 13.04 | 13.09 | 342,852 | -0.20(-1.49%) |
Jun 26, 2006 | 13.12 | 13.30 | 13.12 | 13.29 | 294,208 | +0.18(+1.41%) |
Jun 23, 2006 | 13.07 | 13.22 | 12.99 | 13.10 | 458,015 | -0.06(-0.47%) |
Jun 22, 2006 | 13.15 | 13.23 | 13.01 | 13.17 | 588,856 | -0.01(-0.10%) |
Jun 21, 2006 | 13.10 | 13.25 | 13.10 | 13.18 | 790,172 | +0.08(+0.63%) |
Jun 20, 2006 | 12.99 | 13.19 | 12.97 | 13.10 | 881,306 | +0.08(+0.58%) |
Jun 19, 2006 | 13.14 | 13.27 | 12.99 | 13.02 | 952,221 | -0.08(-0.57%) |
Jun 16, 2006 | 13.10 | 13.27 | 13.00 | 13.10 | 1,510,016 | -0.12(-0.93%) |
Jun 15, 2006 | 13.22 | 13.27 | 12.99 | 13.22 | 722,774 | +0.10(+0.73%) |
Jun 14, 2006 | 13.32 | 13.48 | 12.99 | 13.12 | 757,352 | -0.18(-1.38%) |
Jun 13, 2006 | 13.36 | 13.64 | 13.28 | 13.31 | 526,146 | -0.08(-0.61%) |
Jun 12, 2006 | 13.66 | 13.70 | 13.38 | 13.39 | 495,817 | -0.37(-2.68%) |
Jun 09, 2006 | 13.77 | 13.87 | 13.55 | 13.76 | 1,111,486 | +0.03(+0.25%) |
Jun 08, 2006 | 13.72 | 13.85 | 13.45 | 13.73 | 1,026,945 | +0.01(+0.05%) |
Jun 07, 2006 | 13.87 | 14.10 | 13.70 | 13.72 | 558,234 | -0.15(-1.08%) |
Jun 06, 2006 | 13.79 | 13.90 | 13.70 | 13.87 | 667,683 | +0.10(+0.74%) |
Jun 05, 2006 | 13.98 | 14.14 | 13.69 | 13.77 | 783,579 | -0.27(-1.90%) |
Jun 02, 2006 | 14.16 | 14.20 | 13.71 | 14.03 | 1,013,612 | -0.06(-0.44%) |
Jun 01, 2006 | 14.05 | 14.14 | 13.90 | 14.09 | 922,624 | +0.05(+0.39%) |
May 31, 2006 | 13.98 | 14.13 | 13.90 | 14.04 | 521,751 | +0.15(+1.08%) |
May 30, 2006 | 14.15 | 14.15 | 13.85 | 13.89 | 513,839 | -0.30(-2.12%) |
May 26, 2006 | 14.36 | 14.36 | 14.18 | 14.19 | 392,082 | -0.11(-0.76%) |
May 25, 2006 | 14.33 | 14.37 | 14.11 | 14.30 | 716,473 | +0.10(+0.72%) |
May 24, 2006 | 13.99 | 14.20 | 13.79 | 14.20 | 859,475 | +0.16(+1.12%) |
May 23, 2006 | 14.20 | 14.27 | 13.97 | 14.04 | 529,516 | -0.02(-0.15%) |
May 22, 2006 | 13.89 | 14.11 | 13.82 | 14.06 | 530,688 | +0.05(+0.39%) |
May 19, 2006 | 14.06 | 14.11 | 13.82 | 14.01 | 935,664 | -0.05(-0.39%) |
May 18, 2006 | 14.04 | 14.20 | 14.01 | 14.06 | 385,342 | -0.03(-0.24%) |
May 17, 2006 | 14.26 | 14.31 | 14.07 | 14.09 | 383,731 | -0.25(-1.76%) |
May 16, 2006 | 14.38 | 14.40 | 14.20 | 14.35 | 509,443 | -0.03(-0.24%) |
May 15, 2006 | 14.33 | 14.44 | 14.24 | 14.38 | 435,598 | +0.03(+0.24%) |
May 12, 2006 | 14.45 | 14.53 | 14.34 | 14.35 | 802,626 | -0.09(-0.62%) |
May 11, 2006 | 14.54 | 14.54 | 14.33 | 14.44 | 793,688 | -0.10(-0.70%) |
May 10, 2006 | 14.41 | 14.56 | 14.33 | 14.54 | 778,597 | +0.07(+0.52%) |
May 09, 2006 | 14.54 | 14.63 | 14.37 | 14.46 | 772,883 | -0.10(-0.70%) |
May 08, 2006 | 14.58 | 14.61 | 14.43 | 14.56 | 359,555 | +0.01(+0.05%) |
May 05, 2006 | 14.40 | 14.61 | 14.37 | 14.56 | 552,959 | +0.20(+1.43%) |
May 04, 2006 | 14.33 | 14.47 | 14.31 | 14.35 | 487,319 | +0.10(+0.67%) |
May 03, 2006 | 14.32 | 14.32 | 14.07 | 14.26 | 524,828 | -0.06(-0.43%) |
May 02, 2006 | 14.20 | 14.32 | 14.09 | 14.32 | 867,973 | +0.20(+1.45%) |