Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.30 | 14.70 | 14.30 | 14.30 | 6,779 | +0.25(+1.78%) |
Jul 28, 2006 | 14.05 | 14.50 | 14.05 | 14.05 | 3,925 | +0.05(+0.36%) |
Jul 27, 2006 | 14.00 | 14.70 | 13.90 | 14.00 | 22,525 | +0.00(+0.00%) |
Jul 26, 2006 | 14.00 | 14.50 | 13.95 | 14.00 | 6,209 | -0.44(-3.05%) |
Jul 25, 2006 | 14.44 | 14.60 | 14.25 | 14.44 | 9,446 | +0.19(+1.33%) |
Jul 24, 2006 | 14.25 | 14.40 | 13.95 | 14.25 | 6,734 | +1.00(+7.55%) |
Jul 21, 2006 | 13.25 | 13.70 | 13.25 | 13.25 | 6,453 | -0.50(-3.64%) |
Jul 20, 2006 | 13.75 | 14.00 | 13.65 | 13.75 | 5,273 | -0.60(-4.18%) |
Jul 19, 2006 | 14.35 | 14.75 | 13.70 | 14.35 | 19,254 | +0.65(+4.74%) |
Jul 18, 2006 | 13.70 | 14.50 | 13.65 | 13.70 | 694,981 | -0.55(-3.86%) |
Jul 17, 2006 | 14.25 | 14.75 | 14.16 | 14.25 | 764,669 | -0.30(-2.06%) |
Jul 14, 2006 | 14.55 | 14.95 | 14.55 | 14.55 | 383,809 | -0.20(-1.36%) |
Jul 13, 2006 | 14.75 | 15.15 | 14.75 | 14.75 | 3,278 | -0.60(-3.91%) |
Jul 12, 2006 | 15.35 | 15.55 | 15.10 | 15.35 | 1,667,871 | -0.15(-0.97%) |
Jul 11, 2006 | 15.15 | 15.70 | 15.20 | 15.50 | 319,793 | +0.35(+2.31%) |
Jul 10, 2006 | 15.15 | 15.60 | 15.15 | 15.15 | 2,336 | -0.30(-1.94%) |
Jul 07, 2006 | 15.45 | 15.65 | 15.10 | 15.45 | 83,812 | -1.35(-8.04%) |
Jul 06, 2006 | 16.80 | 16.80 | 16.10 | 16.80 | 5,410 | +1.10(+7.01%) |
Jul 05, 2006 | 15.70 | 16.50 | 15.70 | 15.70 | 6,468 | -0.30(-1.88%) |
Jul 03, 2006 | 16.00 | 16.00 | 15.45 | 16.00 | 13,119 | +0.10(+0.63%) |
Jun 30, 2006 | 15.90 | 16.15 | 15.35 | 15.90 | 2,895 | +0.15(+0.95%) |
Jun 29, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +1.25(+8.62%) |
Jun 28, 2006 | 14.50 | 14.55 | 14.25 | 14.50 | 5,019 | -0.45(-3.01%) |
Jun 27, 2006 | 14.95 | 15.25 | 14.60 | 14.95 | 10,235 | +0.65(+4.55%) |
Jun 23, 2006 | 14.30 | 14.60 | 14.30 | 14.30 | 233,301 | -0.35(-2.39%) |
Jun 22, 2006 | 14.65 | 14.80 | 14.40 | 14.65 | 3,680 | +0.10(+0.69%) |
Jun 21, 2006 | 14.55 | 14.55 | 14.25 | 14.55 | 1,470 | +0.30(+2.11%) |
Jun 20, 2006 | 14.25 | 14.25 | 13.75 | 14.25 | 15,369 | +0.30(+2.15%) |
Jun 19, 2006 | 13.95 | 14.55 | 13.95 | 13.95 | 5,637 | -0.50(-3.46%) |
Jun 16, 2006 | 14.45 | 14.75 | 14.45 | 14.45 | 22,342 | -0.15(-1.03%) |
Jun 15, 2006 | 14.60 | 14.60 | 14.10 | 14.60 | 9,750 | +1.55(+11.88%) |
Jun 14, 2006 | 13.05 | 13.65 | 13.00 | 13.05 | 196,142 | +0.30(+2.35%) |
Jun 13, 2006 | 12.75 | 13.62 | 12.75 | 12.75 | 1,007,302 | -1.05(-7.61%) |
Jun 12, 2006 | 13.80 | 14.50 | 13.75 | 13.80 | 52,433 | -0.65(-4.50%) |
Jun 09, 2006 | 14.45 | 14.45 | 14.00 | 14.45 | 2,453 | +0.30(+2.12%) |
Jun 08, 2006 | 14.15 | 14.60 | 14.15 | 14.15 | 2,830 | -0.50(-3.41%) |
Jun 07, 2006 | 14.65 | 15.20 | 14.50 | 14.65 | 129,417 | +0.40(+2.81%) |
Jun 06, 2006 | 14.25 | 14.90 | 14.25 | 14.25 | 166,915 | -0.65(-4.36%) |
Jun 05, 2006 | 14.90 | 15.45 | 14.90 | 14.90 | 42,975 | +0.25(+1.71%) |
Jun 02, 2006 | 14.65 | 14.65 | 14.40 | 14.65 | 20,660 | +0.20(+1.38%) |
Jun 01, 2006 | 14.45 | 14.90 | 14.10 | 14.45 | 82,571 | -0.80(-5.25%) |
May 31, 2006 | 15.25 | 15.65 | 14.65 | 15.25 | 38,417 | -0.30(-1.93%) |
May 30, 2006 | 15.55 | 15.90 | 15.55 | 15.55 | 5,039 | -0.35(-2.20%) |
May 26, 2006 | 15.90 | 15.95 | 15.50 | 15.90 | 3,170 | +0.40(+2.58%) |
May 25, 2006 | 15.50 | 15.75 | 15.05 | 15.50 | 11,306 | +1.15(+8.01%) |
May 24, 2006 | 14.35 | 15.90 | 14.15 | 14.35 | 26,275 | -1.25(-8.01%) |
May 23, 2006 | 15.60 | 16.00 | 15.45 | 15.60 | 23,994 | +0.00(+0.00%) |
May 22, 2006 | 15.60 | 15.60 | 14.51 | 15.60 | 70,577 | -0.65(-4.00%) |
May 19, 2006 | 16.25 | 17.00 | 15.90 | 16.25 | 25,472 | -0.65(-3.85%) |
May 18, 2006 | 16.90 | 17.20 | 16.85 | 16.90 | 7,646 | -0.15(-0.88%) |
May 17, 2006 | 17.90 | 18.15 | 17.00 | 17.05 | 25,428 | -0.85(-4.75%) |
May 16, 2006 | 17.90 | 17.90 | 17.50 | 17.90 | 8,135 | +0.35(+1.99%) |
May 15, 2006 | 17.55 | 18.90 | 17.55 | 17.55 | 47,335 | -0.95(-5.14%) |
May 12, 2006 | 18.50 | 19.50 | 18.50 | 18.50 | 33,000 | -1.15(-5.85%) |
May 11, 2006 | 19.65 | 19.70 | 19.20 | 19.65 | 18,505 | +0.80(+4.24%) |
May 10, 2006 | 18.85 | 18.90 | 18.50 | 18.85 | 15,550 | +0.10(+0.53%) |
May 09, 2006 | 18.75 | 18.75 | 18.05 | 18.75 | 16,108 | +0.20(+1.08%) |
May 08, 2006 | 18.55 | 18.70 | 18.20 | 18.55 | 15,411 | +0.60(+3.34%) |
May 05, 2006 | 17.95 | 18.05 | 17.65 | 17.95 | 30,982 | +0.20(+1.13%) |
May 04, 2006 | 17.75 | 18.00 | 17.55 | 17.75 | 21,545 | -0.15(-0.84%) |
May 03, 2006 | 17.90 | 18.25 | 17.55 | 17.90 | 10,653 | +0.00(+0.00%) |
May 02, 2006 | 17.90 | 17.95 | 17.25 | 17.90 | 19,657 | -0.30(-1.65%) |