Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.32 | 12.62 | 12.28 | 12.53 | 367,313 | +0.15(+1.20%) |
Jul 28, 2006 | 12.24 | 12.47 | 12.23 | 12.38 | 177,157 | +0.26(+2.18%) |
Jul 27, 2006 | 12.61 | 12.64 | 12.07 | 12.12 | 222,474 | -0.37(-2.97%) |
Jul 26, 2006 | 12.85 | 12.85 | 12.36 | 12.49 | 259,874 | -0.40(-3.07%) |
Jul 25, 2006 | 12.93 | 13.04 | 12.71 | 12.89 | 369,728 | +0.02(+0.13%) |
Jul 24, 2006 | 12.78 | 13.04 | 12.69 | 12.87 | 245,813 | +0.09(+0.71%) |
Jul 21, 2006 | 12.98 | 13.83 | 12.78 | 12.78 | 770,131 | -0.15(-1.15%) |
Jul 20, 2006 | 14.14 | 14.14 | 12.93 | 12.93 | 355,498 | -1.16(-8.26%) |
Jul 19, 2006 | 13.55 | 14.12 | 13.53 | 14.09 | 170,421 | +0.54(+4.02%) |
Jul 18, 2006 | 13.32 | 13.82 | 13.12 | 13.55 | 547,471 | +0.35(+2.63%) |
Jul 17, 2006 | 13.20 | 13.31 | 12.89 | 13.20 | 173,287 | +0.05(+0.38%) |
Jul 14, 2006 | 13.13 | 13.37 | 13.07 | 13.15 | 114,125 | +0.02(+0.13%) |
Jul 13, 2006 | 13.70 | 13.88 | 13.11 | 13.13 | 272,710 | -0.63(-4.56%) |
Jul 12, 2006 | 14.30 | 14.30 | 13.74 | 13.76 | 142,601 | -0.58(-4.03%) |
Jul 11, 2006 | 13.95 | 14.35 | 13.83 | 14.34 | 144,381 | +0.40(+2.84%) |
Jul 10, 2006 | 14.04 | 14.18 | 13.84 | 13.94 | 224,842 | -0.04(-0.30%) |
Jul 07, 2006 | 13.99 | 14.02 | 13.81 | 13.98 | 129,100 | -0.02(-0.12%) |
Jul 06, 2006 | 13.94 | 14.08 | 13.85 | 14.00 | 114,804 | +0.12(+0.83%) |
Jul 05, 2006 | 14.45 | 14.48 | 13.88 | 13.88 | 201,249 | -0.69(-4.76%) |
Jul 03, 2006 | 14.58 | 14.61 | 14.40 | 14.58 | 73,205 | +0.09(+0.63%) |
Jun 30, 2006 | 14.45 | 14.59 | 13.98 | 14.49 | 344,572 | +0.13(+0.92%) |
Jun 29, 2006 | 13.77 | 14.39 | 13.77 | 14.35 | 329,157 | +0.63(+4.57%) |
Jun 28, 2006 | 14.02 | 14.02 | 13.32 | 13.73 | 497,262 | -0.19(-1.36%) |
Jun 27, 2006 | 13.93 | 14.02 | 13.87 | 13.92 | 646,876 | +0.02(+0.18%) |
Jun 26, 2006 | 13.88 | 14.01 | 13.68 | 13.89 | 108,790 | +0.15(+1.08%) |
Jun 23, 2006 | 13.77 | 13.90 | 13.55 | 13.74 | 176,155 | -0.04(-0.30%) |
Jun 22, 2006 | 13.61 | 13.86 | 13.55 | 13.78 | 190,171 | +0.14(+1.03%) |
Jun 21, 2006 | 13.50 | 13.92 | 13.39 | 13.64 | 166,272 | +0.19(+1.41%) |
Jun 20, 2006 | 13.41 | 13.62 | 13.31 | 13.45 | 143,863 | +0.06(+0.43%) |
Jun 19, 2006 | 13.59 | 13.60 | 13.36 | 13.40 | 177,207 | -0.11(-0.79%) |
Jun 16, 2006 | 13.89 | 14.02 | 13.46 | 13.50 | 486,155 | -0.42(-3.02%) |
Jun 15, 2006 | 13.81 | 14.03 | 13.65 | 13.93 | 100,112 | +0.26(+1.87%) |
Jun 14, 2006 | 13.50 | 13.79 | 13.34 | 13.67 | 132,784 | +0.23(+1.72%) |
Jun 13, 2006 | 13.05 | 14.17 | 13.00 | 13.44 | 228,691 | +0.36(+2.71%) |
Jun 12, 2006 | 13.41 | 13.57 | 13.08 | 13.08 | 177,294 | -0.35(-2.58%) |
Jun 09, 2006 | 14.00 | 14.19 | 13.39 | 13.43 | 201,031 | -0.50(-3.59%) |
Jun 08, 2006 | 13.84 | 14.05 | 13.50 | 13.93 | 207,535 | +0.05(+0.39%) |
Jun 07, 2006 | 13.76 | 14.16 | 13.60 | 13.88 | 165,406 | +0.17(+1.20%) |
Jun 06, 2006 | 13.89 | 14.21 | 13.60 | 13.71 | 171,343 | -0.12(-0.84%) |
Jun 05, 2006 | 14.23 | 14.29 | 13.80 | 13.83 | 214,860 | -0.50(-3.51%) |
Jun 02, 2006 | 14.78 | 14.86 | 14.26 | 14.33 | 176,811 | -0.44(-2.96%) |
Jun 01, 2006 | 14.40 | 14.86 | 14.40 | 14.77 | 162,033 | +0.46(+3.23%) |
May 31, 2006 | 14.26 | 14.44 | 14.12 | 14.30 | 214,222 | +0.07(+0.52%) |
May 30, 2006 | 14.45 | 14.46 | 14.08 | 14.23 | 213,750 | -0.26(-1.77%) |
May 26, 2006 | 14.04 | 14.54 | 14.04 | 14.49 | 268,286 | +0.51(+3.66%) |
May 25, 2006 | 13.55 | 13.97 | 13.44 | 13.97 | 255,822 | +0.56(+4.18%) |
May 24, 2006 | 13.36 | 13.56 | 13.07 | 13.41 | 328,288 | +0.01(+0.06%) |
May 23, 2006 | 13.86 | 13.96 | 13.38 | 13.41 | 339,913 | -0.33(-2.40%) |
May 22, 2006 | 13.65 | 13.94 | 13.48 | 13.74 | 337,876 | +0.07(+0.54%) |
May 19, 2006 | 13.57 | 14.20 | 13.35 | 13.66 | 335,313 | +0.19(+1.41%) |
May 18, 2006 | 13.86 | 13.97 | 13.34 | 13.47 | 180,100 | -0.25(-1.80%) |
May 17, 2006 | 13.64 | 13.97 | 13.45 | 13.72 | 217,092 | +0.02(+0.12%) |
May 16, 2006 | 13.77 | 14.07 | 13.66 | 13.70 | 189,677 | -0.12(-0.90%) |
May 15, 2006 | 14.03 | 14.31 | 13.70 | 13.83 | 242,137 | -0.27(-1.93%) |
May 12, 2006 | 14.02 | 14.18 | 13.92 | 14.10 | 305,851 | +0.07(+0.47%) |
May 11, 2006 | 14.52 | 14.58 | 13.99 | 14.03 | 252,114 | -0.53(-3.63%) |
May 10, 2006 | 14.85 | 14.85 | 14.45 | 14.56 | 204,537 | -0.22(-1.51%) |
May 09, 2006 | 15.18 | 15.36 | 14.74 | 14.78 | 315,496 | -0.50(-3.24%) |
May 08, 2006 | 15.55 | 15.68 | 15.11 | 15.28 | 204,660 | -0.40(-2.53%) |
May 05, 2006 | 15.77 | 15.87 | 15.52 | 15.68 | 188,696 | -0.01(-0.05%) |
May 04, 2006 | 15.34 | 15.84 | 15.34 | 15.68 | 185,331 | +0.40(+2.65%) |
May 03, 2006 | 15.58 | 15.62 | 15.02 | 15.28 | 225,903 | -0.22(-1.44%) |
May 02, 2006 | 15.60 | 15.86 | 15.49 | 15.50 | 218,292 | -0.04(-0.27%) |