Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.98 | 15.00 | 14.78 | 15.00 | 958,196 | -0.05(-0.30%) |
Jul 28, 2006 | 15.04 | 15.13 | 14.98 | 15.04 | 682,373 | +0.05(+0.35%) |
Jul 27, 2006 | 15.17 | 15.31 | 14.95 | 14.99 | 770,288 | -0.08(-0.56%) |
Jul 26, 2006 | 15.31 | 15.31 | 15.02 | 15.08 | 1,848,966 | -0.24(-1.54%) |
Jul 25, 2006 | 14.87 | 15.36 | 14.86 | 15.31 | 1,374,531 | +0.46(+3.08%) |
Jul 24, 2006 | 14.92 | 15.04 | 14.84 | 14.85 | 935,721 | +0.03(+0.18%) |
Jul 21, 2006 | 14.91 | 14.96 | 14.61 | 14.83 | 1,459,847 | -0.09(-0.57%) |
Jul 20, 2006 | 15.13 | 15.59 | 14.89 | 14.91 | 2,149,865 | -0.13(-0.87%) |
Jul 19, 2006 | 14.72 | 15.25 | 14.59 | 15.04 | 4,810,860 | +1.30(+9.47%) |
Jul 18, 2006 | 13.99 | 14.29 | 13.64 | 13.74 | 987,094 | -0.19(-1.36%) |
Jul 17, 2006 | 13.90 | 14.07 | 13.83 | 13.93 | 458,839 | +0.07(+0.52%) |
Jul 14, 2006 | 13.80 | 13.96 | 13.73 | 13.86 | 752,246 | +0.01(+0.05%) |
Jul 13, 2006 | 14.13 | 14.22 | 13.80 | 13.85 | 1,355,572 | -0.27(-1.90%) |
Jul 12, 2006 | 14.32 | 14.38 | 14.08 | 14.12 | 517,245 | -0.22(-1.51%) |
Jul 11, 2006 | 14.40 | 14.45 | 14.17 | 14.34 | 752,858 | -0.11(-0.77%) |
Jul 10, 2006 | 14.40 | 14.53 | 14.40 | 14.45 | 399,363 | +0.09(+0.64%) |
Jul 07, 2006 | 14.39 | 14.53 | 14.32 | 14.36 | 353,647 | -0.08(-0.54%) |
Jul 06, 2006 | 14.55 | 14.68 | 14.34 | 14.43 | 640,479 | -0.16(-1.08%) |
Jul 05, 2006 | 14.66 | 14.70 | 14.34 | 14.59 | 914,162 | -0.07(-0.45%) |
Jul 03, 2006 | 14.41 | 14.68 | 14.18 | 14.66 | 398,445 | +0.26(+1.77%) |
Jun 30, 2006 | 14.44 | 14.55 | 14.23 | 14.40 | 1,336,613 | -0.01(-0.05%) |
Jun 29, 2006 | 14.10 | 14.41 | 14.10 | 14.41 | 631,458 | +0.42(+2.99%) |
Jun 28, 2006 | 14.06 | 14.09 | 13.77 | 13.99 | 645,984 | +0.01(+0.09%) |
Jun 27, 2006 | 14.10 | 14.28 | 13.93 | 13.98 | 693,075 | -0.09(-0.65%) |
Jun 26, 2006 | 14.22 | 14.32 | 14.00 | 14.07 | 480,092 | -0.09(-0.65%) |
Jun 23, 2006 | 14.06 | 14.19 | 13.97 | 14.16 | 576,569 | +0.03(+0.23%) |
Jun 22, 2006 | 14.08 | 14.13 | 13.93 | 14.13 | 624,272 | +0.01(+0.09%) |
Jun 21, 2006 | 13.67 | 14.19 | 13.61 | 14.11 | 624,272 | +0.41(+2.96%) |
Jun 20, 2006 | 13.78 | 13.78 | 13.60 | 13.71 | 1,068,740 | -0.12(-0.90%) |
Jun 19, 2006 | 13.78 | 13.93 | 13.61 | 13.83 | 736,192 | +0.06(+0.43%) |
Jun 16, 2006 | 13.92 | 14.02 | 13.68 | 13.77 | 564,184 | -0.11(-0.80%) |
Jun 15, 2006 | 13.58 | 14.04 | 13.58 | 13.89 | 1,064,918 | +0.54(+4.07%) |
Jun 14, 2006 | 13.43 | 13.54 | 13.21 | 13.34 | 684,360 | -0.07(-0.49%) |
Jun 13, 2006 | 13.72 | 13.73 | 13.41 | 13.41 | 867,988 | -0.47(-3.39%) |
Jun 12, 2006 | 14.23 | 14.23 | 13.80 | 13.88 | 1,927,555 | +0.16(+1.19%) |
Jun 09, 2006 | 13.80 | 13.90 | 13.70 | 13.72 | 412,206 | -0.03(-0.24%) |
Jun 08, 2006 | 13.55 | 13.80 | 13.26 | 13.75 | 781,602 | +0.18(+1.35%) |
Jun 07, 2006 | 13.73 | 13.77 | 13.53 | 13.56 | 540,333 | -0.17(-1.24%) |
Jun 06, 2006 | 14.14 | 14.20 | 13.70 | 13.73 | 686,501 | -0.33(-2.37%) |
Jun 05, 2006 | 14.39 | 14.40 | 14.02 | 14.07 | 500,274 | -0.35(-2.41%) |
Jun 02, 2006 | 14.32 | 14.49 | 14.18 | 14.42 | 544,920 | +0.16(+1.15%) |
Jun 01, 2006 | 13.93 | 14.30 | 13.60 | 14.25 | 852,240 | +0.32(+2.30%) |
May 31, 2006 | 13.72 | 13.94 | 13.57 | 13.93 | 508,530 | +0.24(+1.77%) |
May 30, 2006 | 13.92 | 13.92 | 13.66 | 13.69 | 453,641 | -0.23(-1.64%) |
May 26, 2006 | 13.88 | 14.00 | 13.81 | 13.92 | 347,684 | +0.13(+0.95%) |
May 25, 2006 | 13.80 | 13.89 | 13.68 | 13.79 | 613,570 | +0.10(+0.77%) |
May 24, 2006 | 13.72 | 13.72 | 13.48 | 13.68 | 696,745 | -0.01(-0.10%) |
May 23, 2006 | 14.06 | 14.11 | 13.67 | 13.70 | 475,658 | -0.25(-1.78%) |
May 22, 2006 | 13.92 | 14.10 | 13.70 | 13.94 | 572,288 | +0.02(+0.14%) |
May 19, 2006 | 14.10 | 14.10 | 13.81 | 13.92 | 946,729 | -0.06(-0.42%) |
May 18, 2006 | 14.19 | 14.26 | 13.98 | 13.98 | 628,706 | -0.14(-0.97%) |
May 17, 2006 | 14.21 | 14.29 | 14.03 | 14.12 | 561,432 | -0.19(-1.33%) |
May 16, 2006 | 14.39 | 14.51 | 14.23 | 14.31 | 348,907 | +0.03(+0.18%) |
May 15, 2006 | 14.38 | 14.40 | 14.02 | 14.28 | 452,112 | -0.10(-0.68%) |
May 12, 2006 | 14.55 | 14.55 | 14.36 | 14.38 | 364,503 | -0.19(-1.30%) |
May 11, 2006 | 14.65 | 14.72 | 14.51 | 14.57 | 394,317 | -0.04(-0.27%) |
May 10, 2006 | 14.81 | 14.81 | 14.56 | 14.61 | 344,473 | -0.18(-1.24%) |
May 09, 2006 | 14.77 | 14.87 | 14.68 | 14.79 | 360,222 | +0.01(+0.09%) |
May 08, 2006 | 14.85 | 14.90 | 14.60 | 14.78 | 574,887 | -0.14(-0.92%) |
May 05, 2006 | 14.79 | 14.96 | 14.72 | 14.92 | 430,401 | +0.15(+1.02%) |
May 04, 2006 | 14.73 | 14.89 | 14.68 | 14.77 | 262,827 | +0.07(+0.44%) |
May 03, 2006 | 14.80 | 14.89 | 14.66 | 14.70 | 280,869 | -0.08(-0.53%) |
May 02, 2006 | 14.66 | 14.81 | 14.62 | 14.78 | 766,618 | +0.11(+0.76%) |