Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.92 | 13.94 | 13.91 | 13.91 | 46,366 | -0.01(-0.08%) |
Jul 28, 2006 | 13.90 | 13.93 | 13.90 | 13.92 | 22,458 | +0.02(+0.16%) |
Jul 27, 2006 | 13.91 | 13.93 | 13.89 | 13.90 | 28,435 | +0.01(+0.08%) |
Jul 26, 2006 | 13.90 | 13.91 | 13.89 | 13.89 | 20,466 | -0.01(-0.08%) |
Jul 25, 2006 | 13.89 | 13.90 | 13.87 | 13.90 | 17,025 | +0.02(+0.12%) |
Jul 24, 2006 | 13.89 | 13.91 | 13.89 | 13.89 | 26,624 | -0.02(-0.12%) |
Jul 21, 2006 | 13.90 | 13.91 | 13.89 | 13.90 | 65,746 | +0.01(+0.08%) |
Jul 20, 2006 | 13.90 | 13.91 | 13.88 | 13.89 | 214,445 | +0.01(+0.08%) |
Jul 19, 2006 | 13.90 | 13.91 | 13.87 | 13.88 | 19,742 | -0.01(-0.04%) |
Jul 18, 2006 | 13.89 | 13.92 | 13.88 | 13.89 | 21,734 | -0.02(-0.16%) |
Jul 17, 2006 | 13.92 | 13.92 | 13.89 | 13.91 | 29,884 | -0.01(-0.04%) |
Jul 14, 2006 | 13.87 | 13.91 | 13.87 | 13.91 | 8,150 | +0.04(+0.32%) |
Jul 13, 2006 | 13.88 | 13.91 | 13.85 | 13.87 | 15,757 | -0.02(-0.16%) |
Jul 12, 2006 | 13.87 | 13.91 | 13.87 | 13.89 | 15,757 | -0.02(-0.16%) |
Jul 11, 2006 | 13.86 | 13.91 | 13.86 | 13.91 | 15,214 | +0.01(+0.08%) |
Jul 10, 2006 | 13.87 | 13.90 | 13.85 | 13.90 | 17,568 | +0.02(+0.16%) |
Jul 07, 2006 | 13.85 | 13.88 | 13.84 | 13.88 | 18,111 | +0.04(+0.28%) |
Jul 06, 2006 | 13.84 | 13.85 | 13.81 | 13.84 | 6,882 | +0.01(+0.08%) |
Jul 05, 2006 | 13.84 | 13.86 | 13.81 | 13.83 | 23,002 | -0.01(-0.04%) |
Jul 03, 2006 | 13.79 | 13.84 | 13.79 | 13.84 | 23,002 | +0.03(+0.20%) |
Jun 30, 2006 | 13.83 | 13.83 | 13.80 | 13.81 | 14,308 | -0.01(-0.04%) |
Jun 29, 2006 | 13.80 | 13.84 | 13.80 | 13.81 | 6,882 | +0.02(+0.12%) |
Jun 28, 2006 | 13.83 | 13.83 | 13.80 | 13.80 | 11,410 | -0.01(-0.04%) |
Jun 27, 2006 | 13.80 | 13.83 | 13.80 | 13.80 | 13,765 | -0.01(-0.08%) |
Jun 26, 2006 | 13.84 | 13.84 | 13.81 | 13.81 | 71,179 | -0.02(-0.12%) |
Jun 23, 2006 | 13.81 | 13.84 | 13.80 | 13.83 | 14,670 | +0.02(+0.12%) |
Jun 22, 2006 | 13.79 | 13.83 | 13.79 | 13.81 | 7,788 | +0.02(+0.12%) |
Jun 21, 2006 | 13.80 | 13.82 | 13.79 | 13.80 | 27,892 | -0.01(-0.04%) |
Jun 20, 2006 | 13.83 | 13.83 | 13.80 | 13.80 | 19,923 | +0.01(+0.08%) |
Jun 19, 2006 | 13.78 | 13.80 | 13.78 | 13.79 | 24,088 | +0.00(+0.00%) |
Jun 16, 2006 | 13.79 | 13.81 | 13.78 | 13.79 | 23,726 | +0.00(+0.00%) |
Jun 15, 2006 | 13.80 | 13.80 | 13.76 | 13.79 | 16,662 | -0.01(-0.08%) |
Jun 14, 2006 | 13.83 | 13.83 | 13.78 | 13.80 | 19,017 | -0.02(-0.16%) |
Jun 13, 2006 | 13.85 | 13.85 | 13.79 | 13.83 | 14,670 | -0.19(-1.34%) |
Jun 12, 2006 | 14.04 | 14.04 | 14.01 | 14.01 | 21,553 | -0.02(-0.16%) |
Jun 09, 2006 | 14.02 | 14.05 | 14.02 | 14.03 | 14,851 | +0.03(+0.24%) |
Jun 08, 2006 | 14.01 | 14.02 | 14.00 | 14.00 | 59,044 | +0.01(+0.04%) |
Jun 07, 2006 | 14.02 | 14.03 | 14.00 | 14.00 | 9,599 | -0.02(-0.16%) |
Jun 06, 2006 | 14.00 | 14.02 | 13.99 | 14.02 | 13,402 | +0.03(+0.20%) |
Jun 05, 2006 | 14.01 | 14.01 | 13.99 | 13.99 | 17,025 | -0.01(-0.04%) |
Jun 02, 2006 | 14.00 | 14.00 | 13.99 | 14.00 | 10,867 | -0.01(-0.08%) |
Jun 01, 2006 | 14.00 | 14.01 | 13.99 | 14.01 | 8,512 | +0.01(+0.08%) |
May 31, 2006 | 13.99 | 14.01 | 13.97 | 14.00 | 11,410 | +0.03(+0.20%) |
May 30, 2006 | 13.97 | 13.99 | 13.97 | 13.97 | 15,757 | +0.00(+0.00%) |
May 26, 2006 | 13.97 | 13.99 | 13.97 | 13.97 | 11,772 | -0.02(-0.16%) |
May 25, 2006 | 13.97 | 13.99 | 13.97 | 13.99 | 5,071 | +0.03(+0.24%) |
May 24, 2006 | 13.98 | 13.98 | 13.96 | 13.96 | 20,104 | -0.01(-0.04%) |
May 23, 2006 | 13.96 | 13.97 | 13.96 | 13.96 | 8,693 | -0.01(-0.08%) |
May 22, 2006 | 13.95 | 13.97 | 13.95 | 13.97 | 8,150 | +0.03(+0.24%) |
May 19, 2006 | 13.94 | 13.96 | 13.94 | 13.94 | 16,481 | -0.02(-0.12%) |
May 18, 2006 | 13.94 | 13.96 | 13.94 | 13.96 | 15,938 | +0.01(+0.04%) |
May 17, 2006 | 13.95 | 13.96 | 13.94 | 13.95 | 19,923 | +0.00(+0.00%) |
May 16, 2006 | 13.93 | 13.95 | 13.93 | 13.95 | 14,127 | +0.02(+0.12%) |
May 15, 2006 | 13.95 | 13.96 | 13.93 | 13.94 | 24,451 | +0.01(+0.04%) |
May 12, 2006 | 13.96 | 13.96 | 13.93 | 13.93 | 13,765 | -0.01(-0.08%) |
May 11, 2006 | 13.94 | 13.96 | 13.93 | 13.94 | 24,632 | -0.01(-0.04%) |
May 10, 2006 | 13.94 | 13.96 | 13.94 | 13.95 | 15,938 | +0.01(+0.04%) |
May 09, 2006 | 13.94 | 13.96 | 13.94 | 13.94 | 21,372 | -0.01(-0.08%) |
May 08, 2006 | 13.94 | 13.96 | 13.93 | 13.95 | 193,254 | +0.01(+0.08%) |
May 05, 2006 | 13.92 | 13.95 | 13.92 | 13.94 | 8,512 | +0.02(+0.12%) |
May 04, 2006 | 13.95 | 13.95 | 13.92 | 13.92 | 23,907 | +0.00(+0.00%) |
May 03, 2006 | 13.92 | 13.96 | 13.92 | 13.92 | 24,813 | +0.00(+0.00%) |
May 02, 2006 | 13.93 | 13.96 | 13.92 | 13.92 | 17,930 | -0.04(-0.28%) |