Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.77 | 13.90 | 13.70 | 13.78 | 501,314 | -0.10(-0.72%) |
Jul 28, 2006 | 13.83 | 13.95 | 13.79 | 13.88 | 488,442 | +0.12(+0.88%) |
Jul 27, 2006 | 13.79 | 13.90 | 13.68 | 13.76 | 764,935 | -0.02(-0.12%) |
Jul 26, 2006 | 13.77 | 13.93 | 13.67 | 13.77 | 701,659 | +0.01(+0.04%) |
Jul 25, 2006 | 13.45 | 13.82 | 13.45 | 13.77 | 1,661,319 | +0.32(+2.38%) |
Jul 24, 2006 | 13.42 | 13.54 | 13.38 | 13.45 | 538,120 | +0.09(+0.66%) |
Jul 21, 2006 | 13.38 | 13.42 | 13.19 | 13.36 | 844,529 | -0.02(-0.12%) |
Jul 20, 2006 | 13.31 | 13.44 | 13.24 | 13.38 | 569,305 | +0.08(+0.58%) |
Jul 19, 2006 | 13.03 | 13.33 | 13.02 | 13.30 | 523,615 | +0.26(+1.99%) |
Jul 18, 2006 | 13.03 | 13.13 | 12.93 | 13.04 | 646,360 | +0.10(+0.81%) |
Jul 17, 2006 | 12.93 | 13.04 | 12.88 | 12.93 | 795,939 | -0.07(-0.51%) |
Jul 14, 2006 | 12.84 | 13.14 | 12.77 | 13.00 | 1,272,052 | +0.08(+0.64%) |
Jul 13, 2006 | 12.94 | 13.07 | 12.85 | 12.92 | 651,981 | -0.08(-0.59%) |
Jul 12, 2006 | 13.02 | 13.08 | 12.94 | 12.99 | 739,552 | -0.02(-0.13%) |
Jul 11, 2006 | 12.80 | 13.06 | 12.77 | 13.01 | 635,663 | +0.17(+1.33%) |
Jul 10, 2006 | 12.78 | 12.90 | 12.72 | 12.84 | 617,170 | +0.10(+0.82%) |
Jul 07, 2006 | 12.87 | 12.99 | 12.69 | 12.74 | 854,864 | -0.13(-0.99%) |
Jul 06, 2006 | 12.97 | 12.97 | 12.69 | 12.86 | 1,329,345 | +0.17(+1.30%) |
Jul 05, 2006 | 12.63 | 12.76 | 12.49 | 12.70 | 712,356 | +0.07(+0.52%) |
Jul 03, 2006 | 12.69 | 12.69 | 12.56 | 12.63 | 327,259 | +0.04(+0.31%) |
Jun 30, 2006 | 12.64 | 12.73 | 12.55 | 12.59 | 483,184 | +0.02(+0.18%) |
Jun 29, 2006 | 12.41 | 12.64 | 12.37 | 12.57 | 640,015 | +0.25(+2.01%) |
Jun 28, 2006 | 12.31 | 12.50 | 12.21 | 12.32 | 805,548 | +0.10(+0.81%) |
Jun 27, 2006 | 12.60 | 12.62 | 12.17 | 12.22 | 851,600 | -0.38(-3.02%) |
Jun 26, 2006 | 12.53 | 12.77 | 12.53 | 12.60 | 817,877 | +0.19(+1.56%) |
Jun 23, 2006 | 12.39 | 12.53 | 12.31 | 12.41 | 351,373 | -0.03(-0.22%) |
Jun 22, 2006 | 12.38 | 12.48 | 12.30 | 12.44 | 716,164 | +0.06(+0.49%) |
Jun 21, 2006 | 12.26 | 12.49 | 12.26 | 12.38 | 442,208 | +0.04(+0.36%) |
Jun 20, 2006 | 12.13 | 12.42 | 12.12 | 12.33 | 1,201,705 | +0.32(+2.66%) |
Jun 19, 2006 | 12.30 | 12.33 | 11.92 | 12.01 | 400,508 | -0.22(-1.76%) |
Jun 16, 2006 | 12.30 | 12.32 | 12.12 | 12.23 | 1,267,520 | -0.07(-0.58%) |
Jun 15, 2006 | 12.11 | 12.33 | 12.11 | 12.30 | 760,765 | +0.28(+2.29%) |
Jun 14, 2006 | 12.05 | 12.16 | 11.89 | 12.02 | 568,217 | -0.09(-0.77%) |
Jun 13, 2006 | 12.32 | 12.46 | 12.05 | 12.12 | 662,678 | -0.24(-1.96%) |
Jun 12, 2006 | 12.62 | 12.67 | 12.35 | 12.36 | 580,002 | -0.26(-2.10%) |
Jun 09, 2006 | 12.66 | 12.74 | 12.58 | 12.62 | 820,415 | +0.11(+0.88%) |
Jun 08, 2006 | 12.34 | 12.54 | 12.23 | 12.51 | 985,949 | +0.22(+1.80%) |
Jun 07, 2006 | 12.42 | 12.58 | 12.28 | 12.29 | 426,797 | -0.08(-0.67%) |
Jun 06, 2006 | 12.48 | 12.49 | 12.21 | 12.38 | 654,157 | -0.10(-0.80%) |
Jun 05, 2006 | 12.53 | 12.66 | 12.39 | 12.48 | 670,837 | -0.13(-1.01%) |
Jun 02, 2006 | 12.55 | 12.65 | 12.35 | 12.60 | 360,439 | +0.10(+0.84%) |
Jun 01, 2006 | 12.32 | 12.50 | 12.28 | 12.50 | 592,331 | +0.23(+1.84%) |
May 31, 2006 | 12.02 | 12.30 | 12.00 | 12.27 | 679,540 | +0.30(+2.49%) |
May 30, 2006 | 12.18 | 12.21 | 11.96 | 11.97 | 417,188 | -0.24(-1.99%) |
May 26, 2006 | 12.24 | 12.32 | 12.17 | 12.22 | 312,936 | +0.07(+0.59%) |
May 25, 2006 | 12.05 | 12.15 | 11.91 | 12.15 | 1,137,160 | +0.20(+1.66%) |
May 24, 2006 | 12.10 | 12.26 | 11.81 | 11.95 | 1,637,387 | +0.00(+0.00%) |
May 23, 2006 | 12.35 | 12.51 | 11.91 | 11.95 | 908,893 | -0.33(-2.70%) |
May 22, 2006 | 12.23 | 12.36 | 12.02 | 12.28 | 1,204,606 | +0.04(+0.36%) |
May 19, 2006 | 12.25 | 12.47 | 12.14 | 12.23 | 751,519 | -0.02(-0.13%) |
May 18, 2006 | 12.39 | 12.51 | 12.22 | 12.25 | 897,471 | -0.06(-0.45%) |
May 17, 2006 | 12.46 | 12.50 | 12.24 | 12.31 | 1,763,033 | -0.13(-1.02%) |
May 16, 2006 | 12.66 | 12.66 | 12.37 | 12.43 | 1,655,699 | +0.29(+2.41%) |
May 15, 2006 | 12.04 | 12.25 | 11.94 | 12.14 | 919,047 | +0.10(+0.87%) |
May 12, 2006 | 12.10 | 12.12 | 11.97 | 12.03 | 644,547 | -0.13(-1.04%) |
May 11, 2006 | 12.56 | 12.57 | 12.16 | 12.16 | 586,166 | -0.40(-3.20%) |
May 10, 2006 | 12.59 | 12.64 | 12.48 | 12.56 | 550,086 | +0.03(+0.22%) |
May 09, 2006 | 12.51 | 12.58 | 12.36 | 12.54 | 516,544 | +0.04(+0.35%) |
May 08, 2006 | 12.47 | 12.51 | 12.38 | 12.49 | 515,275 | +0.07(+0.58%) |
May 05, 2006 | 12.17 | 12.48 | 12.15 | 12.42 | 995,740 | +0.25(+2.09%) |
May 04, 2006 | 12.02 | 12.26 | 12.01 | 12.17 | 1,226,363 | +0.25(+2.08%) |
May 03, 2006 | 11.73 | 12.05 | 11.64 | 11.92 | 2,854,322 | +0.34(+2.91%) |
May 02, 2006 | 11.43 | 11.64 | 11.39 | 11.58 | 1,010,063 | +0.15(+1.30%) |