Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.24 | 14.35 | 14.16 | 14.35 | 149,838 | +0.07(+0.50%) |
Jul 28, 2006 | 14.23 | 14.31 | 14.19 | 14.28 | 98,558 | +0.16(+1.17%) |
Jul 27, 2006 | 14.26 | 14.35 | 14.07 | 14.11 | 120,561 | -0.14(-0.97%) |
Jul 26, 2006 | 14.19 | 14.29 | 14.13 | 14.25 | 147,292 | +0.06(+0.43%) |
Jul 25, 2006 | 14.08 | 14.19 | 14.02 | 14.19 | 130,017 | +0.04(+0.31%) |
Jul 24, 2006 | 14.05 | 14.15 | 14.01 | 14.14 | 151,475 | +0.23(+1.62%) |
Jul 21, 2006 | 14.00 | 14.02 | 13.86 | 13.92 | 71,464 | +0.00(+0.00%) |
Jul 20, 2006 | 14.13 | 14.15 | 13.91 | 13.92 | 82,920 | -0.18(-1.25%) |
Jul 19, 2006 | 13.80 | 14.12 | 13.80 | 14.09 | 192,935 | +0.23(+1.67%) |
Jul 18, 2006 | 13.83 | 13.94 | 13.68 | 13.86 | 209,301 | +0.16(+1.20%) |
Jul 17, 2006 | 13.81 | 13.90 | 13.67 | 13.70 | 163,658 | -0.24(-1.70%) |
Jul 14, 2006 | 14.08 | 14.08 | 13.83 | 13.94 | 144,746 | -0.20(-1.44%) |
Jul 13, 2006 | 14.30 | 14.33 | 13.95 | 14.14 | 152,384 | -0.16(-1.12%) |
Jul 12, 2006 | 14.27 | 14.41 | 14.24 | 14.30 | 132,199 | -0.04(-0.31%) |
Jul 11, 2006 | 14.41 | 14.41 | 14.23 | 14.34 | 134,381 | -0.12(-0.84%) |
Jul 10, 2006 | 14.66 | 14.71 | 14.42 | 14.46 | 78,374 | -0.08(-0.57%) |
Jul 07, 2006 | 14.66 | 14.71 | 14.49 | 14.55 | 78,374 | -0.09(-0.64%) |
Jul 06, 2006 | 14.36 | 14.72 | 14.36 | 14.64 | 176,569 | +0.13(+0.91%) |
Jul 05, 2006 | 14.52 | 14.57 | 14.38 | 14.51 | 178,569 | -0.10(-0.68%) |
Jul 03, 2006 | 14.53 | 14.66 | 14.53 | 14.61 | 83,465 | +0.05(+0.34%) |
Jun 30, 2006 | 14.71 | 14.71 | 14.50 | 14.56 | 137,473 | +0.23(+1.57%) |
Jun 29, 2006 | 14.00 | 14.39 | 14.00 | 14.33 | 157,294 | +0.32(+2.32%) |
Jun 28, 2006 | 14.02 | 14.13 | 13.91 | 14.01 | 105,105 | +0.20(+1.47%) |
Jun 27, 2006 | 13.96 | 14.04 | 13.80 | 13.80 | 50,734 | -0.22(-1.57%) |
Jun 26, 2006 | 13.95 | 14.16 | 13.95 | 14.02 | 132,563 | +0.18(+1.31%) |
Jun 23, 2006 | 13.76 | 13.95 | 13.76 | 13.84 | 56,916 | +0.01(+0.04%) |
Jun 22, 2006 | 14.00 | 14.01 | 13.79 | 13.84 | 60,917 | -0.12(-0.87%) |
Jun 21, 2006 | 13.75 | 14.02 | 13.72 | 13.96 | 118,925 | +0.38(+2.84%) |
Jun 20, 2006 | 13.72 | 13.78 | 13.54 | 13.57 | 116,015 | -0.12(-0.88%) |
Jun 19, 2006 | 13.95 | 13.95 | 13.69 | 13.69 | 113,106 | -0.17(-1.23%) |
Jun 16, 2006 | 13.94 | 14.02 | 13.75 | 13.86 | 184,570 | +0.05(+0.36%) |
Jun 15, 2006 | 13.52 | 13.86 | 13.52 | 13.81 | 138,927 | +0.21(+1.58%) |
Jun 14, 2006 | 13.35 | 13.75 | 13.35 | 13.60 | 152,020 | +0.24(+1.77%) |
Jun 13, 2006 | 13.36 | 13.50 | 13.25 | 13.36 | 176,387 | -0.21(-1.54%) |
Jun 12, 2006 | 13.81 | 13.97 | 13.57 | 13.57 | 146,565 | -0.13(-0.96%) |
Jun 09, 2006 | 13.58 | 13.86 | 13.58 | 13.70 | 165,840 | +0.03(+0.20%) |
Jun 08, 2006 | 13.67 | 13.74 | 13.23 | 13.68 | 486,429 | -0.21(-1.51%) |
Jun 07, 2006 | 14.08 | 14.08 | 13.89 | 13.89 | 228,394 | -0.21(-1.52%) |
Jun 06, 2006 | 14.05 | 14.30 | 14.02 | 14.10 | 163,294 | +0.06(+0.43%) |
Jun 05, 2006 | 14.26 | 14.30 | 14.02 | 14.04 | 328,771 | -0.25(-1.73%) |
Jun 02, 2006 | 14.23 | 14.35 | 14.23 | 14.29 | 174,569 | +0.10(+0.74%) |
Jun 01, 2006 | 14.02 | 14.44 | 13.90 | 14.18 | 421,693 | -0.12(-0.85%) |
May 31, 2006 | 14.19 | 14.31 | 14.19 | 14.30 | 125,653 | +0.10(+0.74%) |
May 30, 2006 | 14.44 | 14.44 | 14.19 | 14.20 | 246,033 | -0.36(-2.49%) |
May 26, 2006 | 14.49 | 14.85 | 14.47 | 14.56 | 196,026 | -0.25(-1.67%) |
May 25, 2006 | 14.57 | 14.93 | 14.57 | 14.81 | 130,563 | +0.03(+0.19%) |
May 24, 2006 | 14.71 | 14.90 | 14.50 | 14.78 | 106,741 | -0.11(-0.74%) |
May 23, 2006 | 14.62 | 15.01 | 14.62 | 14.89 | 170,386 | +0.18(+1.23%) |
May 22, 2006 | 14.57 | 14.94 | 14.46 | 14.71 | 241,851 | -0.46(-3.01%) |
May 19, 2006 | 15.14 | 15.26 | 14.99 | 15.17 | 120,016 | +0.03(+0.18%) |
May 18, 2006 | 15.18 | 15.32 | 15.12 | 15.14 | 116,379 | -0.03(-0.18%) |
May 17, 2006 | 15.37 | 15.55 | 15.02 | 15.17 | 143,292 | -0.26(-1.71%) |
May 16, 2006 | 15.45 | 15.55 | 15.28 | 15.43 | 121,289 | -0.18(-1.16%) |
May 15, 2006 | 15.40 | 15.61 | 15.40 | 15.61 | 172,023 | +0.22(+1.43%) |
May 12, 2006 | 15.73 | 15.73 | 15.39 | 15.39 | 125,107 | -0.39(-2.47%) |
May 11, 2006 | 16.11 | 16.11 | 15.73 | 15.78 | 167,659 | -0.29(-1.81%) |
May 10, 2006 | 16.28 | 16.28 | 16.02 | 16.07 | 188,571 | -0.05(-0.34%) |
May 09, 2006 | 16.18 | 16.33 | 16.10 | 16.13 | 314,406 | -0.74(-4.40%) |
May 08, 2006 | 16.64 | 16.97 | 16.64 | 16.87 | 232,395 | +0.34(+2.03%) |
May 05, 2006 | 16.33 | 16.54 | 16.33 | 16.54 | 119,288 | +0.28(+1.69%) |
May 04, 2006 | 16.37 | 16.47 | 16.09 | 16.26 | 137,655 | +0.00(+0.00%) |
May 03, 2006 | 15.84 | 16.33 | 15.84 | 16.26 | 236,032 | -0.15(-0.94%) |
May 02, 2006 | 16.17 | 16.44 | 16.12 | 16.42 | 193,844 | +0.38(+2.40%) |