Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.78 | 13.91 | 13.70 | 13.79 | 501,016 | -0.10(-0.72%) |
Jul 28, 2006 | 13.84 | 13.96 | 13.80 | 13.89 | 488,151 | +0.12(+0.88%) |
Jul 27, 2006 | 13.80 | 13.91 | 13.69 | 13.76 | 764,480 | -0.02(-0.12%) |
Jul 26, 2006 | 13.77 | 13.93 | 13.68 | 13.78 | 701,241 | +0.01(+0.04%) |
Jul 25, 2006 | 13.45 | 13.82 | 13.45 | 13.77 | 1,660,329 | +0.32(+2.38%) |
Jul 24, 2006 | 13.43 | 13.55 | 13.39 | 13.45 | 537,799 | +0.09(+0.66%) |
Jul 21, 2006 | 13.38 | 13.43 | 13.20 | 13.37 | 844,026 | -0.02(-0.12%) |
Jul 20, 2006 | 13.32 | 13.44 | 13.25 | 13.38 | 568,966 | +0.08(+0.58%) |
Jul 19, 2006 | 13.04 | 13.34 | 13.03 | 13.31 | 523,303 | +0.26(+1.99%) |
Jul 18, 2006 | 13.04 | 13.13 | 12.94 | 13.05 | 645,975 | +0.10(+0.81%) |
Jul 17, 2006 | 12.94 | 13.05 | 12.89 | 12.94 | 795,465 | -0.07(-0.51%) |
Jul 14, 2006 | 12.85 | 13.15 | 12.78 | 13.01 | 1,271,294 | +0.08(+0.64%) |
Jul 13, 2006 | 12.95 | 13.07 | 12.85 | 12.93 | 651,592 | -0.08(-0.59%) |
Jul 12, 2006 | 13.03 | 13.09 | 12.95 | 13.00 | 739,112 | -0.02(-0.13%) |
Jul 11, 2006 | 12.80 | 13.06 | 12.78 | 13.02 | 635,285 | +0.17(+1.33%) |
Jul 10, 2006 | 12.79 | 12.91 | 12.73 | 12.85 | 616,802 | +0.10(+0.82%) |
Jul 07, 2006 | 12.88 | 13.00 | 12.70 | 12.74 | 854,355 | -0.13(-0.99%) |
Jul 06, 2006 | 12.98 | 12.98 | 12.70 | 12.87 | 1,328,553 | +0.17(+1.30%) |
Jul 05, 2006 | 12.64 | 12.77 | 12.50 | 12.70 | 711,932 | +0.07(+0.52%) |
Jul 03, 2006 | 12.69 | 12.69 | 12.57 | 12.64 | 327,064 | +0.04(+0.31%) |
Jun 30, 2006 | 12.65 | 12.74 | 12.56 | 12.60 | 482,896 | +0.02(+0.18%) |
Jun 29, 2006 | 12.42 | 12.65 | 12.37 | 12.58 | 639,633 | +0.25(+2.01%) |
Jun 28, 2006 | 12.32 | 12.51 | 12.21 | 12.33 | 805,068 | +0.10(+0.81%) |
Jun 27, 2006 | 12.60 | 12.63 | 12.18 | 12.23 | 851,093 | -0.38(-3.02%) |
Jun 26, 2006 | 12.53 | 12.78 | 12.53 | 12.61 | 817,390 | +0.19(+1.56%) |
Jun 23, 2006 | 12.40 | 12.53 | 12.32 | 12.42 | 351,164 | -0.03(-0.22%) |
Jun 22, 2006 | 12.38 | 12.49 | 12.31 | 12.44 | 715,737 | +0.06(+0.49%) |
Jun 21, 2006 | 12.26 | 12.50 | 12.26 | 12.38 | 441,945 | +0.04(+0.36%) |
Jun 20, 2006 | 12.14 | 12.42 | 12.13 | 12.34 | 1,200,989 | +0.32(+2.66%) |
Jun 19, 2006 | 12.31 | 12.33 | 11.93 | 12.02 | 400,269 | -0.22(-1.76%) |
Jun 16, 2006 | 12.31 | 12.32 | 12.12 | 12.24 | 1,266,764 | -0.07(-0.58%) |
Jun 15, 2006 | 12.11 | 12.34 | 12.11 | 12.31 | 760,312 | +0.28(+2.29%) |
Jun 14, 2006 | 12.05 | 12.17 | 11.90 | 12.03 | 567,878 | -0.09(-0.77%) |
Jun 13, 2006 | 12.33 | 12.47 | 12.06 | 12.12 | 662,283 | -0.24(-1.96%) |
Jun 12, 2006 | 12.63 | 12.68 | 12.36 | 12.37 | 579,656 | -0.26(-2.10%) |
Jun 09, 2006 | 12.67 | 12.75 | 12.58 | 12.63 | 819,927 | +0.11(+0.88%) |
Jun 08, 2006 | 12.35 | 12.54 | 12.24 | 12.52 | 985,362 | +0.22(+1.79%) |
Jun 07, 2006 | 12.42 | 12.58 | 12.28 | 12.30 | 426,543 | -0.08(-0.67%) |
Jun 06, 2006 | 12.48 | 12.50 | 12.22 | 12.38 | 653,767 | -0.10(-0.80%) |
Jun 05, 2006 | 12.54 | 12.67 | 12.40 | 12.48 | 670,437 | -0.13(-1.01%) |
Jun 02, 2006 | 12.56 | 12.66 | 12.36 | 12.61 | 360,224 | +0.10(+0.84%) |
Jun 01, 2006 | 12.32 | 12.51 | 12.28 | 12.51 | 591,978 | +0.23(+1.84%) |
May 31, 2006 | 12.03 | 12.31 | 12.01 | 12.28 | 679,135 | +0.30(+2.49%) |
May 30, 2006 | 12.19 | 12.21 | 11.97 | 11.98 | 416,939 | -0.24(-1.99%) |
May 26, 2006 | 12.25 | 12.33 | 12.18 | 12.22 | 312,750 | +0.07(+0.59%) |
May 25, 2006 | 12.05 | 12.16 | 11.92 | 12.15 | 1,136,482 | +0.20(+1.66%) |
May 24, 2006 | 12.11 | 12.26 | 11.82 | 11.95 | 1,636,411 | +0.00(+0.00%) |
May 23, 2006 | 12.36 | 12.52 | 11.92 | 11.95 | 908,352 | -0.33(-2.70%) |
May 22, 2006 | 12.24 | 12.37 | 12.03 | 12.28 | 1,203,888 | +0.04(+0.36%) |
May 19, 2006 | 12.26 | 12.48 | 12.15 | 12.24 | 751,071 | -0.02(-0.13%) |
May 18, 2006 | 12.40 | 12.52 | 12.22 | 12.26 | 896,936 | -0.06(-0.45%) |
May 17, 2006 | 12.47 | 12.51 | 12.25 | 12.31 | 1,761,982 | -0.13(-1.02%) |
May 16, 2006 | 12.67 | 12.67 | 12.37 | 12.44 | 1,654,712 | +0.29(+2.41%) |
May 15, 2006 | 12.05 | 12.26 | 11.94 | 12.15 | 918,499 | +0.10(+0.87%) |
May 12, 2006 | 12.11 | 12.12 | 11.98 | 12.04 | 644,163 | -0.13(-1.04%) |
May 11, 2006 | 12.57 | 12.58 | 12.17 | 12.17 | 585,817 | -0.40(-3.20%) |
May 10, 2006 | 12.60 | 12.64 | 12.48 | 12.57 | 549,758 | +0.03(+0.22%) |
May 09, 2006 | 12.52 | 12.59 | 12.37 | 12.54 | 516,237 | +0.04(+0.35%) |
May 08, 2006 | 12.48 | 12.52 | 12.39 | 12.50 | 514,968 | +0.07(+0.58%) |
May 05, 2006 | 12.17 | 12.49 | 12.16 | 12.43 | 995,147 | +0.25(+2.09%) |
May 04, 2006 | 12.03 | 12.26 | 12.02 | 12.17 | 1,225,632 | +0.25(+2.08%) |
May 03, 2006 | 11.74 | 12.06 | 11.64 | 11.93 | 2,852,621 | +0.34(+2.91%) |
May 02, 2006 | 11.44 | 11.65 | 11.40 | 11.59 | 1,009,461 | +0.15(+1.30%) |