Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.35 | 12.51 | 12.25 | 12.37 | 228,510 | +0.00(+0.00%) |
Jul 28, 2006 | 12.20 | 12.41 | 12.17 | 12.37 | 192,248 | +0.20(+1.64%) |
Jul 27, 2006 | 12.34 | 12.34 | 12.07 | 12.17 | 218,725 | -0.10(-0.85%) |
Jul 26, 2006 | 12.31 | 12.39 | 12.19 | 12.27 | 215,847 | -0.10(-0.77%) |
Jul 25, 2006 | 12.39 | 12.45 | 12.26 | 12.37 | 385,302 | -0.02(-0.14%) |
Jul 24, 2006 | 12.15 | 12.47 | 12.14 | 12.39 | 471,295 | +0.23(+1.93%) |
Jul 21, 2006 | 12.28 | 12.25 | 12.03 | 12.15 | 230,697 | -0.13(-1.06%) |
Jul 20, 2006 | 12.51 | 12.53 | 12.27 | 12.28 | 411,549 | -0.18(-1.46%) |
Jul 19, 2006 | 11.94 | 12.49 | 11.87 | 12.47 | 257,635 | +0.54(+4.52%) |
Jul 18, 2006 | 12.12 | 12.16 | 11.81 | 11.93 | 441,019 | -0.14(-1.15%) |
Jul 17, 2006 | 12.01 | 12.23 | 12.01 | 12.07 | 689,676 | +0.01(+0.07%) |
Jul 14, 2006 | 12.42 | 12.45 | 12.06 | 12.06 | 410,858 | -0.41(-3.28%) |
Jul 13, 2006 | 12.64 | 12.68 | 12.38 | 12.47 | 365,156 | -0.17(-1.37%) |
Jul 12, 2006 | 12.80 | 13.05 | 12.59 | 12.64 | 418,456 | -0.14(-1.09%) |
Jul 11, 2006 | 12.67 | 12.80 | 12.22 | 12.78 | 389,561 | +0.05(+0.41%) |
Jul 10, 2006 | 12.69 | 13.09 | 12.60 | 12.73 | 372,293 | +0.03(+0.27%) |
Jul 07, 2006 | 12.80 | 12.93 | 12.65 | 12.69 | 418,916 | -0.11(-0.88%) |
Jul 06, 2006 | 13.26 | 13.36 | 12.71 | 12.80 | 269,377 | -0.40(-3.03%) |
Jul 05, 2006 | 13.38 | 13.45 | 13.07 | 13.20 | 361,702 | -0.25(-1.87%) |
Jul 03, 2006 | 13.35 | 13.55 | 13.33 | 13.46 | 295,164 | +0.11(+0.85%) |
Jun 30, 2006 | 13.39 | 13.46 | 13.15 | 13.34 | 764,388 | -0.03(-0.19%) |
Jun 29, 2006 | 13.07 | 13.45 | 13.00 | 13.37 | 580,083 | +0.38(+2.94%) |
Jun 28, 2006 | 12.99 | 13.07 | 12.79 | 12.99 | 254,182 | +0.00(+0.00%) |
Jun 27, 2006 | 13.18 | 13.24 | 12.94 | 12.99 | 256,829 | -0.21(-1.58%) |
Jun 26, 2006 | 13.20 | 13.24 | 13.05 | 13.20 | 331,426 | +0.04(+0.33%) |
Jun 23, 2006 | 13.47 | 13.50 | 12.93 | 13.15 | 506,867 | -0.39(-2.89%) |
Jun 22, 2006 | 13.75 | 13.76 | 13.49 | 13.54 | 524,365 | -0.25(-1.83%) |
Jun 21, 2006 | 13.57 | 13.90 | 13.57 | 13.79 | 490,520 | +0.22(+1.60%) |
Jun 20, 2006 | 13.68 | 13.75 | 13.58 | 13.58 | 241,173 | -0.15(-1.08%) |
Jun 19, 2006 | 13.98 | 14.03 | 13.64 | 13.72 | 324,174 | -0.26(-1.86%) |
Jun 16, 2006 | 14.03 | 14.16 | 13.96 | 13.99 | 686,107 | -0.03(-0.19%) |
Jun 15, 2006 | 13.72 | 14.06 | 13.72 | 14.01 | 408,671 | +0.29(+2.09%) |
Jun 14, 2006 | 13.87 | 13.96 | 13.58 | 13.72 | 342,823 | -0.17(-1.25%) |
Jun 13, 2006 | 13.81 | 14.02 | 13.77 | 13.90 | 384,611 | +0.09(+0.63%) |
Jun 12, 2006 | 14.12 | 14.12 | 13.81 | 13.81 | 303,452 | -0.32(-2.27%) |
Jun 09, 2006 | 14.29 | 14.55 | 14.09 | 14.13 | 285,148 | -0.11(-0.79%) |
Jun 08, 2006 | 14.09 | 14.31 | 13.91 | 14.25 | 454,718 | +0.08(+0.55%) |
Jun 07, 2006 | 14.14 | 14.33 | 14.05 | 14.17 | 341,787 | +0.09(+0.62%) |
Jun 06, 2006 | 14.25 | 14.25 | 13.99 | 14.08 | 255,448 | -0.17(-1.16%) |
Jun 05, 2006 | 14.69 | 14.75 | 14.21 | 14.25 | 310,820 | -0.52(-3.53%) |
Jun 02, 2006 | 14.16 | 14.78 | 14.16 | 14.77 | 680,006 | +0.17(+1.19%) |
Jun 01, 2006 | 14.59 | 14.67 | 14.47 | 14.59 | 726,513 | +0.00(+0.00%) |
May 31, 2006 | 14.65 | 14.71 | 14.45 | 14.59 | 508,133 | +0.03(+0.24%) |
May 30, 2006 | 14.77 | 14.82 | 14.56 | 14.56 | 553,835 | -0.22(-1.47%) |
May 26, 2006 | 14.70 | 14.81 | 14.64 | 14.78 | 898,155 | +0.14(+0.95%) |
May 25, 2006 | 14.85 | 14.85 | 14.61 | 14.64 | 389,101 | -0.14(-0.94%) |
May 24, 2006 | 14.98 | 14.98 | 14.59 | 14.78 | 912,315 | -0.22(-1.45%) |
May 23, 2006 | 14.80 | 15.03 | 14.77 | 14.99 | 769,568 | +0.23(+1.59%) |
May 22, 2006 | 14.67 | 14.84 | 14.55 | 14.76 | 561,779 | +0.01(+0.06%) |
May 19, 2006 | 14.57 | 14.75 | 14.46 | 14.75 | 550,842 | +0.15(+1.01%) |
May 18, 2006 | 14.62 | 14.79 | 14.58 | 14.60 | 360,436 | -0.03(-0.18%) |
May 17, 2006 | 14.90 | 14.90 | 14.60 | 14.63 | 671,141 | -0.34(-2.26%) |
May 16, 2006 | 15.00 | 15.07 | 14.90 | 14.97 | 395,893 | +0.00(+0.00%) |
May 15, 2006 | 15.10 | 15.16 | 14.93 | 14.97 | 526,667 | -0.15(-0.98%) |
May 12, 2006 | 14.91 | 15.34 | 14.91 | 15.11 | 861,663 | -0.23(-1.47%) |
May 11, 2006 | 15.46 | 15.51 | 15.30 | 15.34 | 698,309 | -0.12(-0.79%) |
May 10, 2006 | 15.74 | 15.74 | 15.38 | 15.46 | 617,957 | -0.31(-1.98%) |
May 09, 2006 | 15.84 | 15.84 | 15.73 | 15.78 | 692,784 | -0.04(-0.27%) |
May 08, 2006 | 15.74 | 15.84 | 15.70 | 15.82 | 462,892 | +0.01(+0.06%) |
May 05, 2006 | 15.45 | 15.84 | 15.44 | 15.81 | 506,407 | +0.38(+2.48%) |
May 04, 2006 | 15.46 | 15.71 | 15.37 | 15.43 | 358,479 | -0.08(-0.50%) |
May 03, 2006 | 15.45 | 15.58 | 15.33 | 15.51 | 430,543 | +0.01(+0.06%) |
May 02, 2006 | 15.38 | 15.55 | 15.25 | 15.50 | 338,333 | +0.11(+0.73%) |