Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.95 | 14.07 | 13.87 | 13.95 | 495,097 | -0.10(-0.72%) |
Jul 28, 2006 | 14.01 | 14.12 | 13.96 | 14.05 | 482,384 | +0.12(+0.88%) |
Jul 27, 2006 | 13.97 | 14.07 | 13.86 | 13.93 | 755,449 | -0.02(-0.12%) |
Jul 26, 2006 | 13.94 | 14.10 | 13.84 | 13.95 | 692,957 | +0.01(+0.04%) |
Jul 25, 2006 | 13.62 | 13.99 | 13.62 | 13.94 | 1,640,715 | +0.32(+2.38%) |
Jul 24, 2006 | 13.59 | 13.71 | 13.55 | 13.62 | 531,446 | +0.09(+0.66%) |
Jul 21, 2006 | 13.54 | 13.59 | 13.36 | 13.53 | 834,055 | -0.02(-0.12%) |
Jul 20, 2006 | 13.48 | 13.60 | 13.40 | 13.54 | 562,244 | +0.08(+0.58%) |
Jul 19, 2006 | 13.20 | 13.49 | 13.19 | 13.46 | 517,121 | +0.26(+1.99%) |
Jul 18, 2006 | 13.20 | 13.29 | 13.09 | 13.20 | 638,344 | +0.11(+0.81%) |
Jul 17, 2006 | 13.10 | 13.21 | 13.04 | 13.10 | 786,068 | -0.07(-0.51%) |
Jul 14, 2006 | 13.00 | 13.31 | 12.93 | 13.16 | 1,256,276 | +0.08(+0.64%) |
Jul 13, 2006 | 13.11 | 13.23 | 13.01 | 13.08 | 643,895 | -0.08(-0.59%) |
Jul 12, 2006 | 13.19 | 13.25 | 13.10 | 13.16 | 730,380 | -0.02(-0.13%) |
Jul 11, 2006 | 12.96 | 13.22 | 12.93 | 13.17 | 627,780 | +0.17(+1.33%) |
Jul 10, 2006 | 12.95 | 13.06 | 12.88 | 13.00 | 609,516 | +0.11(+0.82%) |
Jul 07, 2006 | 13.03 | 13.15 | 12.85 | 12.90 | 844,262 | -0.13(-0.99%) |
Jul 06, 2006 | 13.14 | 13.14 | 12.85 | 13.02 | 1,312,859 | +0.17(+1.30%) |
Jul 05, 2006 | 12.79 | 12.92 | 12.65 | 12.86 | 703,522 | +0.07(+0.52%) |
Jul 03, 2006 | 12.84 | 12.84 | 12.72 | 12.79 | 323,201 | +0.04(+0.31%) |
Jun 30, 2006 | 12.80 | 12.89 | 12.71 | 12.75 | 477,191 | +0.02(+0.18%) |
Jun 29, 2006 | 12.57 | 12.80 | 12.52 | 12.73 | 632,077 | +0.25(+2.02%) |
Jun 28, 2006 | 12.47 | 12.66 | 12.36 | 12.48 | 795,558 | +0.10(+0.81%) |
Jun 27, 2006 | 12.76 | 12.78 | 12.33 | 12.38 | 841,039 | -0.39(-3.02%) |
Jun 26, 2006 | 12.68 | 12.93 | 12.68 | 12.76 | 807,734 | +0.20(+1.56%) |
Jun 23, 2006 | 12.54 | 12.68 | 12.47 | 12.57 | 347,015 | -0.03(-0.22%) |
Jun 22, 2006 | 12.53 | 12.64 | 12.45 | 12.59 | 707,282 | +0.06(+0.49%) |
Jun 21, 2006 | 12.41 | 12.65 | 12.41 | 12.53 | 436,724 | +0.04(+0.36%) |
Jun 20, 2006 | 12.29 | 12.57 | 12.28 | 12.49 | 1,186,801 | +0.32(+2.66%) |
Jun 19, 2006 | 12.45 | 12.48 | 12.07 | 12.16 | 395,540 | -0.22(-1.76%) |
Jun 16, 2006 | 12.45 | 12.47 | 12.27 | 12.38 | 1,251,800 | -0.07(-0.58%) |
Jun 15, 2006 | 12.26 | 12.49 | 12.26 | 12.45 | 751,330 | +0.28(+2.29%) |
Jun 14, 2006 | 12.20 | 12.31 | 12.04 | 12.17 | 561,170 | -0.09(-0.77%) |
Jun 13, 2006 | 12.48 | 12.62 | 12.20 | 12.27 | 654,459 | -0.25(-1.96%) |
Jun 12, 2006 | 12.78 | 12.83 | 12.51 | 12.52 | 572,809 | -0.27(-2.10%) |
Jun 09, 2006 | 12.82 | 12.90 | 12.73 | 12.78 | 810,241 | +0.11(+0.88%) |
Jun 08, 2006 | 12.49 | 12.69 | 12.39 | 12.67 | 973,721 | +0.22(+1.79%) |
Jun 07, 2006 | 12.57 | 12.73 | 12.43 | 12.45 | 421,504 | -0.08(-0.67%) |
Jun 06, 2006 | 12.63 | 12.65 | 12.36 | 12.53 | 646,044 | -0.10(-0.80%) |
Jun 05, 2006 | 12.69 | 12.82 | 12.54 | 12.63 | 662,517 | -0.13(-1.01%) |
Jun 02, 2006 | 12.71 | 12.81 | 12.51 | 12.76 | 355,968 | +0.11(+0.84%) |
Jun 01, 2006 | 12.47 | 12.66 | 12.43 | 12.66 | 584,985 | +0.23(+1.84%) |
May 31, 2006 | 12.17 | 12.45 | 12.15 | 12.43 | 671,112 | +0.30(+2.49%) |
May 30, 2006 | 12.33 | 12.36 | 12.11 | 12.12 | 412,014 | -0.25(-1.99%) |
May 26, 2006 | 12.39 | 12.48 | 12.33 | 12.37 | 309,055 | +0.07(+0.59%) |
May 25, 2006 | 12.20 | 12.30 | 12.06 | 12.30 | 1,123,056 | +0.20(+1.66%) |
May 24, 2006 | 12.25 | 12.41 | 11.96 | 12.10 | 1,617,080 | +0.00(+0.00%) |
May 23, 2006 | 12.51 | 12.67 | 12.06 | 12.10 | 897,621 | -0.34(-2.70%) |
May 22, 2006 | 12.39 | 12.52 | 12.17 | 12.43 | 1,189,666 | +0.04(+0.36%) |
May 19, 2006 | 12.40 | 12.63 | 12.29 | 12.39 | 742,198 | -0.02(-0.13%) |
May 18, 2006 | 12.54 | 12.67 | 12.37 | 12.40 | 886,341 | -0.06(-0.45%) |
May 17, 2006 | 12.62 | 12.66 | 12.40 | 12.46 | 1,741,167 | -0.13(-1.02%) |
May 16, 2006 | 12.82 | 12.82 | 12.52 | 12.59 | 1,635,165 | +0.30(+2.41%) |
May 15, 2006 | 12.19 | 12.40 | 12.09 | 12.29 | 907,649 | +0.11(+0.87%) |
May 12, 2006 | 12.25 | 12.27 | 12.12 | 12.19 | 636,554 | -0.13(-1.04%) |
May 11, 2006 | 12.72 | 12.73 | 12.31 | 12.31 | 578,897 | -0.41(-3.20%) |
May 10, 2006 | 12.75 | 12.79 | 12.63 | 12.72 | 543,264 | +0.03(+0.22%) |
May 09, 2006 | 12.67 | 12.74 | 12.52 | 12.69 | 510,138 | +0.04(+0.35%) |
May 08, 2006 | 12.63 | 12.67 | 12.54 | 12.65 | 508,885 | +0.07(+0.58%) |
May 05, 2006 | 12.32 | 12.64 | 12.30 | 12.58 | 983,391 | +0.26(+2.09%) |
May 04, 2006 | 12.17 | 12.41 | 12.16 | 12.32 | 1,211,153 | +0.25(+2.08%) |
May 03, 2006 | 11.88 | 12.20 | 11.78 | 12.07 | 2,818,922 | +0.34(+2.91%) |
May 02, 2006 | 11.58 | 11.79 | 11.53 | 11.73 | 997,536 | +0.15(+1.30%) |