Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.81 | 13.82 | 13.45 | 13.66 | 369,403 | -0.14(-1.01%) |
Jul 28, 2006 | 13.67 | 13.93 | 13.31 | 13.80 | 333,662 | +0.27(+2.00%) |
Jul 27, 2006 | 12.98 | 13.53 | 12.70 | 13.53 | 897,357 | +0.87(+6.87%) |
Jul 26, 2006 | 12.48 | 12.83 | 12.00 | 12.66 | 267,327 | +0.16(+1.28%) |
Jul 25, 2006 | 12.14 | 12.81 | 11.98 | 12.50 | 214,028 | +0.41(+3.39%) |
Jul 24, 2006 | 11.12 | 12.16 | 11.23 | 12.09 | 190,592 | +0.97(+8.72%) |
Jul 21, 2006 | 11.50 | 11.51 | 10.88 | 11.12 | 263,521 | -0.46(-3.97%) |
Jul 20, 2006 | 12.27 | 12.40 | 11.51 | 11.58 | 227,570 | -0.71(-5.78%) |
Jul 19, 2006 | 11.23 | 12.34 | 11.20 | 12.29 | 367,669 | +1.06(+9.44%) |
Jul 18, 2006 | 11.75 | 11.96 | 11.10 | 11.23 | 306,061 | -0.45(-3.85%) |
Jul 17, 2006 | 11.91 | 12.10 | 11.61 | 11.68 | 180,160 | -0.24(-2.01%) |
Jul 14, 2006 | 12.13 | 12.20 | 11.88 | 11.92 | 328,390 | -0.24(-1.97%) |
Jul 13, 2006 | 12.61 | 12.74 | 12.13 | 12.16 | 204,476 | -0.53(-4.18%) |
Jul 12, 2006 | 12.96 | 13.50 | 12.63 | 12.69 | 213,144 | -0.33(-2.53%) |
Jul 11, 2006 | 12.74 | 13.04 | 12.60 | 13.02 | 235,536 | +0.23(+1.80%) |
Jul 10, 2006 | 12.84 | 13.03 | 12.66 | 12.79 | 282,590 | +0.05(+0.39%) |
Jul 07, 2006 | 12.80 | 13.20 | 12.56 | 12.74 | 307,380 | -0.06(-0.47%) |
Jul 06, 2006 | 12.90 | 13.06 | 12.60 | 12.80 | 570,474 | -0.06(-0.47%) |
Jul 05, 2006 | 13.02 | 13.25 | 12.57 | 12.86 | 584,798 | -0.36(-2.72%) |
Jul 03, 2006 | 12.82 | 13.25 | 12.82 | 13.22 | 251,238 | +0.40(+3.12%) |
Jun 30, 2006 | 13.02 | 13.18 | 12.63 | 12.82 | 1,490,852 | -0.08(-0.62%) |
Jun 29, 2006 | 12.41 | 13.00 | 12.32 | 12.90 | 346,500 | +0.63(+5.13%) |
Jun 28, 2006 | 12.29 | 12.40 | 11.97 | 12.27 | 372,987 | +0.09(+0.74%) |
Jun 27, 2006 | 12.48 | 12.63 | 12.07 | 12.18 | 360,979 | -0.28(-2.25%) |
Jun 26, 2006 | 12.39 | 12.50 | 12.24 | 12.46 | 249,600 | +0.16(+1.30%) |
Jun 23, 2006 | 12.21 | 12.47 | 12.12 | 12.30 | 144,846 | -0.02(-0.16%) |
Jun 22, 2006 | 12.32 | 12.44 | 12.07 | 12.32 | 167,498 | -0.06(-0.48%) |
Jun 21, 2006 | 12.31 | 12.55 | 12.22 | 12.38 | 245,584 | +0.07(+0.57%) |
Jun 20, 2006 | 12.37 | 12.47 | 12.25 | 12.31 | 298,301 | -0.04(-0.32%) |
Jun 19, 2006 | 12.58 | 12.58 | 12.22 | 12.35 | 402,282 | -0.13(-1.04%) |
Jun 16, 2006 | 12.56 | 12.60 | 12.00 | 12.48 | 985,317 | -0.14(-1.11%) |
Jun 15, 2006 | 12.27 | 12.65 | 12.16 | 12.62 | 236,764 | +0.40(+3.27%) |
Jun 14, 2006 | 12.01 | 12.34 | 11.81 | 12.22 | 283,596 | +0.21(+1.75%) |
Jun 13, 2006 | 12.14 | 12.50 | 11.79 | 12.01 | 245,427 | -0.08(-0.66%) |
Jun 12, 2006 | 12.64 | 12.78 | 12.09 | 12.09 | 237,856 | -0.62(-4.88%) |
Jun 09, 2006 | 13.10 | 13.30 | 12.61 | 12.71 | 240,699 | -0.32(-2.46%) |
Jun 08, 2006 | 13.04 | 13.14 | 12.22 | 13.03 | 435,333 | -0.14(-1.06%) |
Jun 07, 2006 | 12.98 | 13.42 | 12.86 | 13.17 | 266,703 | +0.19(+1.46%) |
Jun 06, 2006 | 12.98 | 13.09 | 12.63 | 12.98 | 288,517 | +0.06(+0.46%) |
Jun 05, 2006 | 13.07 | 13.27 | 12.82 | 12.92 | 410,084 | -0.28(-2.12%) |
Jun 02, 2006 | 13.25 | 13.40 | 12.76 | 13.20 | 275,096 | +0.35(+2.72%) |
Jun 01, 2006 | 12.93 | 13.00 | 12.38 | 12.85 | 399,086 | -0.09(-0.70%) |
May 31, 2006 | 11.54 | 12.94 | 11.54 | 12.94 | 585,262 | +1.38(+11.94%) |
May 30, 2006 | 12.00 | 12.16 | 11.45 | 11.56 | 401,228 | -0.53(-4.38%) |
May 26, 2006 | 12.09 | 12.24 | 11.88 | 12.09 | 314,646 | +0.09(+0.75%) |
May 25, 2006 | 11.74 | 12.02 | 11.49 | 12.00 | 454,199 | +0.42(+3.63%) |
May 24, 2006 | 11.29 | 11.66 | 10.97 | 11.58 | 541,284 | +0.16(+1.40%) |
May 23, 2006 | 11.98 | 12.45 | 11.28 | 11.42 | 525,818 | -0.48(-4.03%) |
May 22, 2006 | 11.95 | 12.17 | 11.41 | 11.90 | 470,591 | -0.09(-0.75%) |
May 19, 2006 | 12.00 | 12.47 | 11.39 | 11.99 | 765,224 | -0.03(-0.25%) |
May 18, 2006 | 12.35 | 12.79 | 12.00 | 12.02 | 359,975 | -0.31(-2.51%) |
May 17, 2006 | 12.79 | 12.95 | 12.03 | 12.33 | 564,299 | -0.49(-3.82%) |
May 16, 2006 | 12.96 | 13.50 | 12.76 | 12.82 | 566,028 | -0.17(-1.31%) |
May 15, 2006 | 13.61 | 13.82 | 12.83 | 12.99 | 518,360 | -0.73(-5.32%) |
May 12, 2006 | 14.52 | 14.56 | 13.58 | 13.72 | 381,376 | -0.82(-5.64%) |
May 11, 2006 | 15.25 | 15.28 | 14.53 | 14.54 | 279,915 | -0.71(-4.66%) |
May 10, 2006 | 15.20 | 15.42 | 15.05 | 15.25 | 236,500 | +0.02(+0.13%) |
May 09, 2006 | 15.45 | 15.60 | 15.19 | 15.23 | 282,868 | -0.22(-1.42%) |
May 08, 2006 | 15.09 | 15.78 | 15.08 | 15.45 | 383,747 | +0.28(+1.85%) |
May 05, 2006 | 15.06 | 15.32 | 14.88 | 15.17 | 328,276 | +0.00(+0.00%) |
May 04, 2006 | 15.34 | 15.59 | 15.09 | 15.17 | 302,955 | -0.17(-1.11%) |
May 03, 2006 | 14.41 | 15.37 | 14.00 | 15.34 | 290,269 | +0.83(+5.72%) |
May 02, 2006 | 14.18 | 14.58 | 14.15 | 14.51 | 471,720 | +0.30(+2.11%) |