Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.41 | 13.61 | 13.41 | 13.61 | 45,262 | +0.20(+1.51%) |
Jul 28, 2006 | 13.04 | 13.41 | 13.04 | 13.41 | 30,274 | +0.38(+2.95%) |
Jul 27, 2006 | 13.05 | 13.11 | 13.01 | 13.03 | 16,472 | -0.02(-0.15%) |
Jul 26, 2006 | 13.09 | 13.13 | 13.04 | 13.05 | 64,554 | -0.03(-0.26%) |
Jul 25, 2006 | 13.09 | 13.34 | 13.07 | 13.08 | 129,109 | +0.00(+0.00%) |
Jul 24, 2006 | 12.88 | 13.13 | 12.88 | 13.08 | 23,299 | +0.21(+1.62%) |
Jul 21, 2006 | 12.94 | 12.94 | 12.82 | 12.87 | 15,879 | -0.06(-0.47%) |
Jul 20, 2006 | 12.94 | 12.97 | 12.90 | 12.93 | 44,520 | -0.08(-0.62%) |
Jul 19, 2006 | 12.50 | 13.11 | 12.50 | 13.01 | 83,401 | +0.44(+3.54%) |
Jul 18, 2006 | 12.70 | 12.70 | 12.37 | 12.57 | 69,452 | -0.17(-1.32%) |
Jul 17, 2006 | 13.11 | 13.11 | 12.74 | 12.74 | 23,150 | -0.41(-3.13%) |
Jul 14, 2006 | 13.27 | 13.33 | 13.14 | 13.15 | 55,502 | -0.18(-1.37%) |
Jul 13, 2006 | 13.44 | 13.44 | 13.27 | 13.33 | 41,997 | -0.13(-1.00%) |
Jul 12, 2006 | 13.61 | 13.62 | 13.38 | 13.46 | 36,655 | -0.15(-1.14%) |
Jul 11, 2006 | 13.98 | 13.98 | 13.48 | 13.62 | 55,502 | -0.33(-2.37%) |
Jul 10, 2006 | 13.88 | 13.98 | 13.77 | 13.95 | 110,707 | +0.00(+0.00%) |
Jul 07, 2006 | 13.85 | 13.98 | 13.70 | 13.95 | 68,116 | +0.10(+0.73%) |
Jul 06, 2006 | 13.89 | 13.98 | 13.75 | 13.85 | 73,607 | -0.07(-0.48%) |
Jul 05, 2006 | 13.68 | 13.98 | 13.56 | 13.91 | 465,388 | +0.20(+1.47%) |
Jul 03, 2006 | 13.73 | 13.74 | 13.71 | 13.71 | 4,748 | -0.01(-0.05%) |
Jun 30, 2006 | 13.54 | 13.85 | 13.54 | 13.72 | 87,408 | +0.27(+2.00%) |
Jun 29, 2006 | 12.99 | 13.48 | 12.99 | 13.45 | 40,216 | +0.49(+3.74%) |
Jun 28, 2006 | 12.84 | 13.01 | 12.67 | 12.96 | 97,500 | +0.16(+1.26%) |
Jun 27, 2006 | 12.94 | 12.94 | 12.74 | 12.80 | 109,817 | -0.13(-1.04%) |
Jun 26, 2006 | 12.86 | 12.94 | 12.80 | 12.94 | 42,146 | +0.13(+1.05%) |
Jun 23, 2006 | 12.82 | 12.86 | 12.80 | 12.80 | 26,712 | -0.07(-0.52%) |
Jun 22, 2006 | 12.94 | 12.94 | 12.80 | 12.87 | 88,892 | +0.00(+0.00%) |
Jun 21, 2006 | 12.74 | 12.98 | 12.70 | 12.87 | 91,415 | +0.17(+1.33%) |
Jun 20, 2006 | 12.69 | 12.74 | 12.60 | 12.70 | 251,392 | +0.02(+0.16%) |
Jun 19, 2006 | 13.04 | 13.04 | 12.68 | 12.68 | 231,358 | -0.46(-3.49%) |
Jun 16, 2006 | 13.14 | 13.17 | 13.13 | 13.14 | 41,404 | +0.01(+0.05%) |
Jun 15, 2006 | 13.04 | 13.24 | 13.03 | 13.13 | 552,055 | +0.09(+0.72%) |
Jun 14, 2006 | 13.03 | 13.24 | 12.87 | 13.04 | 134,006 | +0.11(+0.89%) |
Jun 13, 2006 | 12.80 | 13.11 | 12.80 | 12.92 | 264,600 | +0.12(+0.95%) |
Jun 12, 2006 | 13.71 | 13.71 | 12.61 | 12.80 | 173,630 | -1.02(-7.36%) |
Jun 09, 2006 | 13.91 | 13.92 | 13.81 | 13.82 | 5,936 | -0.09(-0.68%) |
Jun 08, 2006 | 14.45 | 14.45 | 13.87 | 13.91 | 468,059 | -0.61(-4.18%) |
Jun 07, 2006 | 14.45 | 14.70 | 14.42 | 14.52 | 323,219 | +0.17(+1.17%) |
Jun 06, 2006 | 13.95 | 14.35 | 13.86 | 14.35 | 162,945 | +0.39(+2.80%) |
Jun 05, 2006 | 14.81 | 14.81 | 13.96 | 13.96 | 141,575 | -0.83(-5.60%) |
Jun 02, 2006 | 14.72 | 15.13 | 14.72 | 14.79 | 840,845 | +0.01(+0.05%) |
Jun 01, 2006 | 14.52 | 14.95 | 14.25 | 14.78 | 244,121 | +0.09(+0.64%) |
May 31, 2006 | 13.41 | 14.76 | 13.41 | 14.69 | 759,372 | +1.31(+9.77%) |
May 30, 2006 | 13.52 | 13.52 | 13.14 | 13.38 | 177,637 | -0.17(-1.24%) |
May 26, 2006 | 13.71 | 13.73 | 13.54 | 13.55 | 70,194 | -0.14(-1.03%) |
May 25, 2006 | 13.27 | 14.15 | 13.27 | 13.69 | 110,559 | +0.52(+3.94%) |
May 24, 2006 | 13.61 | 13.61 | 12.97 | 13.17 | 529,646 | -0.47(-3.46%) |
May 23, 2006 | 13.51 | 13.95 | 13.51 | 13.65 | 1,279,373 | +0.20(+1.45%) |
May 22, 2006 | 13.88 | 13.88 | 13.26 | 13.45 | 950,366 | -0.43(-3.11%) |
May 19, 2006 | 13.97 | 14.02 | 13.71 | 13.88 | 114,417 | -0.05(-0.39%) |
May 18, 2006 | 14.47 | 14.47 | 13.91 | 13.94 | 41,107 | -0.54(-3.72%) |
May 17, 2006 | 14.58 | 14.62 | 14.41 | 14.47 | 846,633 | -0.18(-1.24%) |
May 16, 2006 | 14.62 | 14.78 | 14.35 | 14.66 | 64,109 | +0.07(+0.46%) |
May 15, 2006 | 15.15 | 15.15 | 14.52 | 14.59 | 281,518 | -0.61(-3.99%) |
May 12, 2006 | 15.99 | 16.04 | 15.20 | 15.20 | 626,998 | -0.86(-5.37%) |
May 11, 2006 | 16.51 | 16.54 | 16.04 | 16.06 | 18,847 | -0.48(-2.89%) |
May 10, 2006 | 16.48 | 16.58 | 16.48 | 16.54 | 20,776 | +0.03(+0.16%) |
May 09, 2006 | 16.04 | 16.64 | 16.00 | 16.51 | 396,826 | +0.51(+3.16%) |
May 08, 2006 | 16.02 | 16.21 | 15.94 | 16.00 | 86,666 | +0.00(+0.00%) |
May 05, 2006 | 15.80 | 16.00 | 15.67 | 16.00 | 407,808 | +0.17(+1.06%) |
May 04, 2006 | 15.97 | 16.00 | 15.84 | 15.84 | 280,331 | -0.05(-0.34%) |
May 03, 2006 | 15.73 | 16.00 | 15.72 | 15.89 | 542,706 | +0.09(+0.55%) |
May 02, 2006 | 15.65 | 15.84 | 15.60 | 15.80 | 336,575 | +0.10(+0.64%) |