Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.78 | 12.78 | 12.38 | 12.38 | 4,200 | -0.24(-1.90%) |
Jul 28, 2006 | 12.89 | 12.89 | 12.56 | 12.62 | 29,350 | -0.27(-2.09%) |
Jul 27, 2006 | 12.91 | 13.00 | 12.89 | 12.89 | 16,715 | +0.14(+1.10%) |
Jul 26, 2006 | 12.66 | 12.85 | 12.66 | 12.75 | 52,900 | +0.00(+0.00%) |
Jul 25, 2006 | 12.74 | 12.75 | 12.65 | 12.75 | 12,700 | +0.10(+0.79%) |
Jul 24, 2006 | 12.74 | 12.75 | 12.55 | 12.65 | 33,890 | +0.14(+1.12%) |
Jul 21, 2006 | 12.45 | 12.60 | 12.43 | 12.51 | 11,883 | +0.05(+0.40%) |
Jul 20, 2006 | 12.50 | 12.50 | 12.36 | 12.46 | 19,550 | -0.04(-0.32%) |
Jul 19, 2006 | 11.97 | 12.50 | 11.97 | 12.50 | 9,100 | +0.56(+4.69%) |
Jul 18, 2006 | 11.94 | 11.94 | 11.94 | 11.94 | 1,000 | -0.17(-1.40%) |
Jul 17, 2006 | 12.11 | 12.11 | 12.11 | 12.11 | 1,000 | -0.09(-0.74%) |
Jul 14, 2006 | 12.09 | 12.20 | 12.09 | 12.20 | 2,057 | +0.00(+0.00%) |
Jul 13, 2006 | 12.40 | 12.41 | 12.20 | 12.20 | 11,910 | -0.06(-0.49%) |
Jul 12, 2006 | 12.51 | 12.51 | 12.26 | 12.26 | 4,500 | -0.29(-2.31%) |
Jul 11, 2006 | 12.41 | 12.60 | 12.36 | 12.55 | 18,000 | +0.27(+2.20%) |
Jul 10, 2006 | 12.24 | 12.28 | 12.24 | 12.28 | 1,554 | +0.18(+1.49%) |
Jul 07, 2006 | 11.99 | 12.10 | 11.99 | 12.10 | 5,305 | +0.23(+1.94%) |
Jul 06, 2006 | 11.90 | 12.00 | 11.87 | 11.87 | 8,414 | +0.02(+0.17%) |
Jul 05, 2006 | 11.68 | 11.85 | 11.68 | 11.85 | 1,100 | -0.05(-0.42%) |
Jul 03, 2006 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 11.75 | 11.90 | 11.75 | 11.90 | 1,600 | +0.10(+0.85%) |
Jun 29, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.12(+1.03%) |
Jun 28, 2006 | 11.75 | 11.75 | 11.55 | 11.68 | 24,000 | -0.02(-0.17%) |
Jun 27, 2006 | 11.61 | 11.90 | 11.61 | 11.70 | 14,800 | +0.05(+0.43%) |
Jun 23, 2006 | 11.75 | 11.91 | 11.65 | 11.65 | 10,108 | -0.31(-2.59%) |
Jun 22, 2006 | 11.62 | 11.96 | 11.62 | 11.96 | 55,500 | +0.29(+2.49%) |
Jun 21, 2006 | 11.73 | 11.85 | 11.65 | 11.67 | 7,725 | -0.06(-0.51%) |
Jun 20, 2006 | 11.73 | 11.75 | 11.64 | 11.73 | 15,100 | -0.27(-2.25%) |
Jun 19, 2006 | 11.80 | 12.00 | 11.68 | 12.00 | 25,300 | +0.20(+1.69%) |
Jun 16, 2006 | 11.94 | 12.06 | 11.70 | 11.80 | 22,010 | +0.03(+0.25%) |
Jun 15, 2006 | 11.90 | 11.90 | 11.72 | 11.77 | 5,800 | +0.05(+0.43%) |
Jun 14, 2006 | 11.85 | 11.85 | 11.50 | 11.72 | 29,076 | +0.16(+1.38%) |
Jun 13, 2006 | 11.51 | 12.16 | 11.51 | 11.56 | 36,350 | -0.31(-2.61%) |
Jun 12, 2006 | 11.77 | 12.00 | 11.77 | 11.87 | 8,600 | +0.11(+0.94%) |
Jun 09, 2006 | 12.09 | 12.09 | 11.70 | 11.76 | 9,472 | +0.15(+1.29%) |
Jun 08, 2006 | 11.60 | 11.95 | 11.60 | 11.61 | 5,250 | -0.34(-2.85%) |
Jun 07, 2006 | 12.21 | 12.21 | 11.95 | 11.95 | 22,205 | +0.13(+1.10%) |
Jun 06, 2006 | 11.76 | 11.85 | 11.75 | 11.82 | 18,018 | +0.01(+0.08%) |
Jun 05, 2006 | 12.00 | 12.00 | 11.77 | 11.81 | 5,005 | -0.05(-0.42%) |
Jun 02, 2006 | 12.02 | 12.24 | 11.86 | 11.86 | 3,108 | +0.21(+1.80%) |
Jun 01, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 900 | -0.05(-0.43%) |
May 31, 2006 | 11.60 | 12.00 | 11.60 | 11.70 | 23,050 | +0.15(+1.30%) |
May 30, 2006 | 11.31 | 11.60 | 11.31 | 11.55 | 25,638 | +0.62(+5.67%) |
May 26, 2006 | 11.30 | 11.30 | 10.93 | 10.93 | 32,680 | -0.02(-0.18%) |
May 25, 2006 | 10.95 | 11.05 | 10.95 | 10.95 | 5,790 | +0.23(+2.15%) |
May 24, 2006 | 10.77 | 10.85 | 10.51 | 10.72 | 13,100 | -0.13(-1.20%) |
May 23, 2006 | 10.90 | 11.10 | 10.75 | 10.85 | 23,369 | -0.25(-2.25%) |
May 22, 2006 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
May 19, 2006 | 11.10 | 11.15 | 11.00 | 11.10 | 5,200 | -0.11(-0.98%) |
May 18, 2006 | 11.28 | 11.28 | 10.85 | 11.21 | 5,130 | +0.45(+4.18%) |
May 17, 2006 | 11.25 | 11.50 | 10.76 | 10.76 | 9,500 | -0.34(-3.06%) |
May 16, 2006 | 11.71 | 11.80 | 11.10 | 11.10 | 16,225 | -0.50(-4.31%) |
May 15, 2006 | 11.55 | 11.60 | 11.25 | 11.60 | 5,512 | +0.20(+1.75%) |
May 12, 2006 | 11.15 | 11.50 | 11.15 | 11.40 | 17,968 | -0.06(-0.52%) |
May 11, 2006 | 11.80 | 11.80 | 11.30 | 11.46 | 6,600 | -0.37(-3.13%) |
May 10, 2006 | 11.85 | 12.00 | 11.83 | 11.83 | 12,050 | -0.02(-0.17%) |
May 09, 2006 | 12.10 | 12.15 | 11.85 | 11.85 | 6,400 | -0.61(-4.90%) |
May 08, 2006 | 12.40 | 12.46 | 12.29 | 12.46 | 8,768 | +0.20(+1.63%) |
May 05, 2006 | 12.30 | 12.35 | 12.19 | 12.26 | 6,322 | +0.05(+0.41%) |
May 04, 2006 | 12.12 | 12.21 | 12.12 | 12.21 | 10,580 | -0.03(-0.25%) |
May 03, 2006 | 12.40 | 12.45 | 12.11 | 12.24 | 18,325 | -0.24(-1.92%) |
May 02, 2006 | 12.45 | 12.48 | 12.45 | 12.48 | 4,155 | -0.27(-2.12%) |