Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.81 | 13.81 | 13.46 | 13.56 | 169,182 | -0.33(-2.35%) |
Jul 28, 2006 | 13.52 | 13.90 | 13.48 | 13.88 | 160,911 | +0.46(+3.44%) |
Jul 27, 2006 | 13.71 | 13.77 | 13.41 | 13.42 | 134,690 | -0.24(-1.74%) |
Jul 26, 2006 | 13.54 | 13.76 | 13.40 | 13.66 | 191,189 | +0.04(+0.33%) |
Jul 25, 2006 | 13.49 | 13.69 | 13.44 | 13.62 | 267,664 | +0.15(+1.14%) |
Jul 24, 2006 | 13.03 | 13.46 | 13.10 | 13.46 | 216,941 | +0.43(+3.29%) |
Jul 21, 2006 | 13.01 | 13.17 | 12.81 | 13.03 | 251,121 | -0.10(-0.73%) |
Jul 20, 2006 | 13.33 | 13.36 | 12.94 | 13.13 | 232,548 | -0.12(-0.87%) |
Jul 19, 2006 | 12.92 | 13.26 | 12.92 | 13.24 | 147,644 | +0.33(+2.53%) |
Jul 18, 2006 | 12.69 | 12.94 | 12.61 | 12.92 | 170,275 | +0.26(+2.02%) |
Jul 17, 2006 | 12.62 | 12.80 | 12.58 | 12.66 | 137,031 | +0.02(+0.15%) |
Jul 14, 2006 | 12.56 | 12.72 | 12.46 | 12.64 | 185,882 | +0.04(+0.30%) |
Jul 13, 2006 | 12.69 | 12.80 | 12.53 | 12.60 | 167,153 | -0.15(-1.21%) |
Jul 12, 2006 | 13.16 | 13.16 | 12.73 | 12.76 | 131,257 | -0.42(-3.16%) |
Jul 11, 2006 | 13.07 | 13.19 | 12.83 | 13.17 | 218,189 | +0.09(+0.69%) |
Jul 10, 2006 | 12.97 | 13.13 | 12.96 | 13.08 | 133,442 | +0.15(+1.19%) |
Jul 07, 2006 | 13.12 | 13.24 | 12.90 | 12.93 | 151,234 | -0.26(-1.94%) |
Jul 06, 2006 | 13.07 | 13.19 | 12.95 | 13.19 | 192,125 | +0.16(+1.23%) |
Jul 05, 2006 | 12.94 | 13.08 | 12.90 | 13.03 | 205,391 | +0.01(+0.05%) |
Jul 03, 2006 | 13.05 | 13.05 | 12.87 | 13.02 | 129,852 | +0.10(+0.74%) |
Jun 30, 2006 | 13.35 | 13.52 | 12.78 | 12.92 | 628,036 | -0.33(-2.51%) |
Jun 29, 2006 | 12.64 | 13.31 | 12.64 | 13.26 | 390,025 | +0.66(+5.24%) |
Jun 28, 2006 | 12.50 | 12.62 | 12.33 | 12.60 | 196,027 | +0.12(+0.98%) |
Jun 27, 2006 | 12.34 | 12.58 | 12.29 | 12.47 | 570,914 | +0.16(+1.30%) |
Jun 26, 2006 | 12.24 | 12.33 | 12.14 | 12.31 | 309,648 | +0.15(+1.21%) |
Jun 23, 2006 | 12.22 | 12.24 | 12.07 | 12.17 | 404,072 | -0.09(-0.73%) |
Jun 22, 2006 | 12.24 | 12.26 | 12.09 | 12.26 | 218,501 | +0.01(+0.05%) |
Jun 21, 2006 | 12.08 | 12.38 | 12.08 | 12.25 | 218,189 | +0.14(+1.16%) |
Jun 20, 2006 | 12.15 | 12.26 | 12.09 | 12.11 | 195,871 | -0.08(-0.68%) |
Jun 19, 2006 | 12.43 | 12.43 | 12.11 | 12.19 | 239,571 | -0.22(-1.76%) |
Jun 16, 2006 | 12.64 | 12.65 | 12.35 | 12.41 | 679,228 | -0.26(-2.02%) |
Jun 15, 2006 | 12.34 | 12.71 | 12.30 | 12.67 | 220,999 | +0.38(+3.13%) |
Jun 14, 2006 | 12.40 | 12.48 | 12.14 | 12.28 | 202,270 | -0.16(-1.29%) |
Jun 13, 2006 | 12.40 | 12.66 | 12.37 | 12.44 | 279,838 | -0.08(-0.67%) |
Jun 12, 2006 | 12.69 | 12.72 | 12.44 | 12.53 | 183,229 | -0.17(-1.36%) |
Jun 09, 2006 | 12.81 | 12.90 | 12.68 | 12.70 | 197,119 | -0.10(-0.75%) |
Jun 08, 2006 | 12.47 | 12.81 | 12.37 | 12.80 | 263,138 | +0.32(+2.57%) |
Jun 07, 2006 | 12.39 | 12.69 | 12.32 | 12.47 | 176,050 | +0.10(+0.78%) |
Jun 06, 2006 | 12.40 | 12.40 | 12.17 | 12.38 | 183,541 | +0.00(+0.00%) |
Jun 05, 2006 | 12.65 | 12.70 | 12.35 | 12.38 | 288,266 | -0.34(-2.67%) |
Jun 02, 2006 | 12.80 | 12.80 | 12.59 | 12.72 | 174,489 | +0.01(+0.05%) |
Jun 01, 2006 | 12.44 | 12.71 | 12.37 | 12.71 | 233,796 | +0.29(+2.32%) |
May 31, 2006 | 12.24 | 12.45 | 12.18 | 12.42 | 327,752 | +0.25(+2.05%) |
May 30, 2006 | 12.47 | 12.53 | 12.17 | 12.17 | 209,917 | -0.33(-2.66%) |
May 26, 2006 | 12.64 | 12.72 | 12.49 | 12.51 | 141,089 | -0.05(-0.41%) |
May 25, 2006 | 12.48 | 12.71 | 12.41 | 12.56 | 226,617 | +0.16(+1.29%) |
May 24, 2006 | 12.11 | 12.44 | 12.01 | 12.40 | 242,068 | +0.22(+1.84%) |
May 23, 2006 | 12.40 | 12.44 | 12.16 | 12.17 | 375,354 | -0.13(-1.04%) |
May 22, 2006 | 12.22 | 12.43 | 12.11 | 12.30 | 303,405 | +0.00(+0.00%) |
May 19, 2006 | 12.21 | 12.37 | 12.05 | 12.30 | 206,016 | +0.02(+0.16%) |
May 18, 2006 | 12.38 | 12.46 | 12.25 | 12.28 | 208,825 | -0.10(-0.78%) |
May 17, 2006 | 12.54 | 12.58 | 12.33 | 12.38 | 186,663 | -0.32(-2.52%) |
May 16, 2006 | 12.75 | 12.78 | 12.58 | 12.70 | 110,811 | -0.07(-0.55%) |
May 15, 2006 | 12.56 | 12.84 | 12.52 | 12.77 | 251,121 | +0.19(+1.53%) |
May 12, 2006 | 12.40 | 12.81 | 12.40 | 12.58 | 233,953 | -0.14(-1.11%) |
May 11, 2006 | 13.03 | 13.03 | 12.72 | 12.72 | 277,341 | -0.32(-2.46%) |
May 10, 2006 | 13.22 | 13.30 | 12.91 | 13.04 | 225,993 | -0.17(-1.31%) |
May 09, 2006 | 13.22 | 13.30 | 13.21 | 13.21 | 169,651 | -0.01(-0.05%) |
May 08, 2006 | 13.20 | 13.34 | 13.17 | 13.22 | 166,529 | -0.02(-0.15%) |
May 05, 2006 | 13.14 | 13.33 | 13.10 | 13.24 | 218,033 | +0.26(+1.97%) |
May 04, 2006 | 13.01 | 13.10 | 12.94 | 12.98 | 153,263 | +0.01(+0.05%) |
May 03, 2006 | 12.94 | 13.06 | 12.83 | 12.97 | 201,021 | +0.00(+0.00%) |
May 02, 2006 | 12.96 | 13.01 | 12.86 | 12.97 | 215,848 | +0.02(+0.15%) |