Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.56 | 13.72 | 13.45 | 13.65 | 217,647 | -0.14(-0.99%) |
Jul 28, 2006 | 13.53 | 13.91 | 13.51 | 13.79 | 162,473 | +0.26(+1.95%) |
Jul 27, 2006 | 13.71 | 13.83 | 13.47 | 13.53 | 231,787 | -0.18(-1.29%) |
Jul 26, 2006 | 13.92 | 13.92 | 13.67 | 13.70 | 290,011 | -0.22(-1.55%) |
Jul 25, 2006 | 13.80 | 14.03 | 13.73 | 13.92 | 143,896 | +0.14(+1.02%) |
Jul 24, 2006 | 13.40 | 13.92 | 13.36 | 13.78 | 236,223 | +0.43(+3.24%) |
Jul 21, 2006 | 13.56 | 13.59 | 13.22 | 13.35 | 228,460 | -0.31(-2.25%) |
Jul 20, 2006 | 13.60 | 13.72 | 13.53 | 13.65 | 341,581 | +0.04(+0.32%) |
Jul 19, 2006 | 13.03 | 13.67 | 13.03 | 13.61 | 365,426 | +0.53(+4.08%) |
Jul 18, 2006 | 12.80 | 13.11 | 12.80 | 13.07 | 347,127 | +0.31(+2.40%) |
Jul 17, 2006 | 12.83 | 12.85 | 12.59 | 12.77 | 443,335 | -0.13(-1.01%) |
Jul 14, 2006 | 13.00 | 13.03 | 12.84 | 12.90 | 320,787 | -0.07(-0.53%) |
Jul 13, 2006 | 13.11 | 13.25 | 12.88 | 12.97 | 552,852 | -0.20(-1.53%) |
Jul 12, 2006 | 13.44 | 13.49 | 13.13 | 13.17 | 421,154 | -0.32(-2.35%) |
Jul 11, 2006 | 13.25 | 13.49 | 13.25 | 13.49 | 212,379 | +0.20(+1.49%) |
Jul 10, 2006 | 13.11 | 13.31 | 13.05 | 13.29 | 281,139 | +0.21(+1.63%) |
Jul 07, 2006 | 13.06 | 13.27 | 13.03 | 13.07 | 212,656 | -0.03(-0.19%) |
Jul 06, 2006 | 12.91 | 13.16 | 12.91 | 13.10 | 408,955 | +0.21(+1.62%) |
Jul 05, 2006 | 12.87 | 13.22 | 12.71 | 12.89 | 365,980 | -0.01(-0.08%) |
Jul 03, 2006 | 12.91 | 12.96 | 12.81 | 12.90 | 140,847 | +0.04(+0.34%) |
Jun 30, 2006 | 12.50 | 12.86 | 12.41 | 12.86 | 370,139 | +0.40(+3.21%) |
Jun 29, 2006 | 12.18 | 12.59 | 12.18 | 12.46 | 952,104 | +0.23(+1.92%) |
Jun 28, 2006 | 12.79 | 12.84 | 12.09 | 12.22 | 956,817 | -0.58(-4.54%) |
Jun 27, 2006 | 12.75 | 12.94 | 12.70 | 12.80 | 768,559 | +0.08(+0.60%) |
Jun 26, 2006 | 12.46 | 12.79 | 12.46 | 12.73 | 314,687 | +0.32(+2.56%) |
Jun 23, 2006 | 12.44 | 12.60 | 12.32 | 12.41 | 495,182 | -0.05(-0.41%) |
Jun 22, 2006 | 12.63 | 12.71 | 12.34 | 12.46 | 691,481 | -0.18(-1.46%) |
Jun 21, 2006 | 12.12 | 12.98 | 12.12 | 12.65 | 582,241 | +0.52(+4.25%) |
Jun 20, 2006 | 12.08 | 12.31 | 12.05 | 12.13 | 449,989 | +0.05(+0.42%) |
Jun 19, 2006 | 12.38 | 12.38 | 11.97 | 12.08 | 255,909 | -0.31(-2.50%) |
Jun 16, 2006 | 12.63 | 12.72 | 12.25 | 12.39 | 784,362 | -0.27(-2.14%) |
Jun 15, 2006 | 12.30 | 12.73 | 12.27 | 12.66 | 319,123 | +0.40(+3.27%) |
Jun 14, 2006 | 12.17 | 12.35 | 12.13 | 12.26 | 333,818 | +0.07(+0.59%) |
Jun 13, 2006 | 12.15 | 12.38 | 12.05 | 12.19 | 522,076 | -0.06(-0.47%) |
Jun 12, 2006 | 12.98 | 13.02 | 12.19 | 12.24 | 529,562 | -0.81(-6.19%) |
Jun 09, 2006 | 13.24 | 13.47 | 12.97 | 13.05 | 278,644 | -0.17(-1.26%) |
Jun 08, 2006 | 12.91 | 13.23 | 12.88 | 13.22 | 365,426 | +0.25(+1.95%) |
Jun 07, 2006 | 13.11 | 13.36 | 12.79 | 12.97 | 560,338 | -0.14(-1.05%) |
Jun 06, 2006 | 13.40 | 13.43 | 12.92 | 13.10 | 313,578 | -0.29(-2.18%) |
Jun 05, 2006 | 13.73 | 13.73 | 13.25 | 13.40 | 495,460 | -0.42(-3.05%) |
Jun 02, 2006 | 13.64 | 13.84 | 13.39 | 13.82 | 308,310 | +0.22(+1.59%) |
Jun 01, 2006 | 13.40 | 13.60 | 13.35 | 13.60 | 237,887 | +0.29(+2.19%) |
May 31, 2006 | 13.38 | 13.46 | 13.10 | 13.31 | 306,092 | -0.02(-0.14%) |
May 30, 2006 | 13.53 | 13.56 | 13.32 | 13.33 | 227,628 | -0.23(-1.73%) |
May 26, 2006 | 13.64 | 13.70 | 13.44 | 13.56 | 217,370 | -0.08(-0.58%) |
May 25, 2006 | 13.47 | 13.69 | 13.42 | 13.64 | 200,180 | +0.24(+1.78%) |
May 24, 2006 | 13.22 | 13.46 | 12.82 | 13.40 | 384,556 | +0.15(+1.12%) |
May 23, 2006 | 13.67 | 13.83 | 13.21 | 13.25 | 284,743 | -0.34(-2.47%) |
May 22, 2006 | 13.63 | 13.74 | 13.06 | 13.59 | 459,971 | -0.18(-1.31%) |
May 19, 2006 | 13.71 | 13.92 | 13.58 | 13.77 | 308,865 | -0.12(-0.83%) |
May 18, 2006 | 13.99 | 14.17 | 13.79 | 13.89 | 323,560 | -0.17(-1.18%) |
May 17, 2006 | 14.19 | 14.32 | 13.79 | 14.05 | 484,369 | -0.28(-1.96%) |
May 16, 2006 | 14.52 | 14.65 | 14.25 | 14.33 | 563,388 | -0.22(-1.51%) |
May 15, 2006 | 14.96 | 15.05 | 14.22 | 14.55 | 336,313 | -0.41(-2.72%) |
May 12, 2006 | 14.90 | 15.13 | 14.77 | 14.96 | 477,438 | +0.09(+0.61%) |
May 11, 2006 | 15.18 | 15.18 | 14.43 | 14.87 | 393,429 | -0.42(-2.74%) |
May 10, 2006 | 15.36 | 15.79 | 15.09 | 15.29 | 326,055 | +0.16(+1.07%) |
May 09, 2006 | 14.92 | 15.28 | 14.86 | 15.13 | 216,538 | +0.21(+1.40%) |
May 08, 2006 | 15.04 | 15.14 | 14.78 | 14.92 | 238,719 | -0.11(-0.72%) |
May 05, 2006 | 15.08 | 15.14 | 14.75 | 15.03 | 306,092 | +0.00(+0.02%) |
May 04, 2006 | 15.13 | 15.18 | 14.95 | 15.02 | 149,442 | -0.05(-0.34%) |
May 03, 2006 | 15.11 | 15.11 | 14.80 | 15.07 | 199,348 | +0.01(+0.07%) |
May 02, 2006 | 14.29 | 15.06 | 14.28 | 15.06 | 385,388 | +0.77(+5.38%) |