Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.95 | 14.08 | 13.88 | 13.96 | 494,802 | -0.10(-0.72%) |
Jul 28, 2006 | 14.01 | 14.13 | 13.97 | 14.06 | 482,097 | +0.12(+0.88%) |
Jul 27, 2006 | 13.98 | 14.08 | 13.86 | 13.94 | 754,999 | -0.02(-0.12%) |
Jul 26, 2006 | 13.95 | 14.11 | 13.85 | 13.95 | 692,544 | +0.01(+0.04%) |
Jul 25, 2006 | 13.62 | 14.00 | 13.62 | 13.95 | 1,639,738 | +0.32(+2.38%) |
Jul 24, 2006 | 13.60 | 13.72 | 13.56 | 13.62 | 531,129 | +0.09(+0.66%) |
Jul 21, 2006 | 13.55 | 13.60 | 13.37 | 13.53 | 833,559 | -0.02(-0.12%) |
Jul 20, 2006 | 13.49 | 13.61 | 13.41 | 13.55 | 561,909 | +0.08(+0.58%) |
Jul 19, 2006 | 13.20 | 13.50 | 13.19 | 13.47 | 516,813 | +0.26(+1.99%) |
Jul 18, 2006 | 13.20 | 13.30 | 13.10 | 13.21 | 637,964 | +0.11(+0.81%) |
Jul 17, 2006 | 13.10 | 13.22 | 13.05 | 13.10 | 785,599 | -0.07(-0.51%) |
Jul 14, 2006 | 13.01 | 13.32 | 12.94 | 13.17 | 1,255,528 | +0.08(+0.64%) |
Jul 13, 2006 | 13.12 | 13.24 | 13.01 | 13.09 | 643,511 | -0.08(-0.59%) |
Jul 12, 2006 | 13.19 | 13.25 | 13.11 | 13.17 | 729,945 | -0.02(-0.13%) |
Jul 11, 2006 | 12.96 | 13.23 | 12.94 | 13.18 | 627,406 | +0.17(+1.33%) |
Jul 10, 2006 | 12.95 | 13.07 | 12.89 | 13.01 | 609,153 | +0.11(+0.82%) |
Jul 07, 2006 | 13.04 | 13.16 | 12.86 | 12.90 | 843,759 | -0.13(-0.99%) |
Jul 06, 2006 | 13.14 | 13.14 | 12.86 | 13.03 | 1,312,077 | +0.17(+1.30%) |
Jul 05, 2006 | 12.80 | 12.93 | 12.66 | 12.86 | 703,102 | +0.07(+0.52%) |
Jul 03, 2006 | 12.85 | 12.85 | 12.73 | 12.80 | 323,008 | +0.04(+0.31%) |
Jun 30, 2006 | 12.81 | 12.90 | 12.72 | 12.76 | 476,907 | +0.02(+0.18%) |
Jun 29, 2006 | 12.57 | 12.81 | 12.53 | 12.74 | 631,701 | +0.25(+2.01%) |
Jun 28, 2006 | 12.47 | 12.66 | 12.37 | 12.48 | 795,084 | +0.10(+0.81%) |
Jun 27, 2006 | 12.76 | 12.79 | 12.33 | 12.38 | 840,538 | -0.39(-3.02%) |
Jun 26, 2006 | 12.69 | 12.94 | 12.69 | 12.77 | 807,253 | +0.20(+1.56%) |
Jun 23, 2006 | 12.55 | 12.69 | 12.47 | 12.57 | 346,809 | -0.03(-0.22%) |
Jun 22, 2006 | 12.54 | 12.65 | 12.46 | 12.60 | 706,860 | +0.06(+0.49%) |
Jun 21, 2006 | 12.42 | 12.66 | 12.42 | 12.54 | 436,464 | +0.04(+0.36%) |
Jun 20, 2006 | 12.29 | 12.58 | 12.28 | 12.49 | 1,186,094 | +0.32(+2.66%) |
Jun 19, 2006 | 12.46 | 12.49 | 12.08 | 12.17 | 395,305 | -0.22(-1.76%) |
Jun 16, 2006 | 12.46 | 12.48 | 12.28 | 12.39 | 1,251,054 | -0.07(-0.58%) |
Jun 15, 2006 | 12.27 | 12.49 | 12.27 | 12.46 | 750,883 | +0.28(+2.29%) |
Jun 14, 2006 | 12.20 | 12.32 | 12.05 | 12.18 | 560,835 | -0.09(-0.77%) |
Jun 13, 2006 | 12.48 | 12.63 | 12.21 | 12.28 | 654,070 | -0.25(-1.96%) |
Jun 12, 2006 | 12.79 | 12.84 | 12.52 | 12.52 | 572,467 | -0.27(-2.10%) |
Jun 09, 2006 | 12.82 | 12.91 | 12.74 | 12.79 | 809,758 | +0.11(+0.88%) |
Jun 08, 2006 | 12.50 | 12.70 | 12.39 | 12.68 | 973,141 | +0.22(+1.80%) |
Jun 07, 2006 | 12.58 | 12.74 | 12.44 | 12.46 | 421,253 | -0.08(-0.67%) |
Jun 06, 2006 | 12.64 | 12.66 | 12.37 | 12.54 | 645,659 | -0.10(-0.80%) |
Jun 05, 2006 | 12.70 | 12.83 | 12.55 | 12.64 | 662,122 | -0.13(-1.01%) |
Jun 02, 2006 | 12.71 | 12.82 | 12.52 | 12.77 | 355,756 | +0.11(+0.84%) |
Jun 01, 2006 | 12.48 | 12.66 | 12.44 | 12.66 | 584,636 | +0.23(+1.84%) |
May 31, 2006 | 12.18 | 12.46 | 12.16 | 12.43 | 670,712 | +0.30(+2.49%) |
May 30, 2006 | 12.34 | 12.37 | 12.12 | 12.13 | 411,768 | -0.25(-1.99%) |
May 26, 2006 | 12.40 | 12.48 | 12.33 | 12.38 | 308,871 | +0.07(+0.59%) |
May 25, 2006 | 12.20 | 12.31 | 12.07 | 12.30 | 1,122,387 | +0.20(+1.66%) |
May 24, 2006 | 12.26 | 12.42 | 11.97 | 12.10 | 1,616,116 | +0.00(+0.00%) |
May 23, 2006 | 12.52 | 12.67 | 12.07 | 12.10 | 897,087 | -0.34(-2.70%) |
May 22, 2006 | 12.39 | 12.52 | 12.18 | 12.44 | 1,188,957 | +0.04(+0.36%) |
May 19, 2006 | 12.41 | 12.63 | 12.30 | 12.39 | 741,756 | -0.02(-0.13%) |
May 18, 2006 | 12.55 | 12.68 | 12.38 | 12.41 | 885,813 | -0.06(-0.45%) |
May 17, 2006 | 12.63 | 12.67 | 12.41 | 12.47 | 1,740,130 | -0.13(-1.02%) |
May 16, 2006 | 12.83 | 12.83 | 12.53 | 12.60 | 1,634,190 | +0.30(+2.41%) |
May 15, 2006 | 12.20 | 12.41 | 12.09 | 12.30 | 907,108 | +0.11(+0.87%) |
May 12, 2006 | 12.26 | 12.28 | 12.13 | 12.19 | 636,174 | -0.13(-1.04%) |
May 11, 2006 | 12.73 | 12.74 | 12.32 | 12.32 | 578,552 | -0.41(-3.21%) |
May 10, 2006 | 12.76 | 12.80 | 12.64 | 12.73 | 542,940 | +0.03(+0.22%) |
May 09, 2006 | 12.67 | 12.75 | 12.52 | 12.70 | 509,834 | +0.04(+0.35%) |
May 08, 2006 | 12.63 | 12.68 | 12.55 | 12.66 | 508,581 | +0.07(+0.58%) |
May 05, 2006 | 12.33 | 12.65 | 12.31 | 12.58 | 982,805 | +0.26(+2.09%) |
May 04, 2006 | 12.18 | 12.42 | 12.17 | 12.33 | 1,210,432 | +0.25(+2.08%) |
May 03, 2006 | 11.89 | 12.21 | 11.79 | 12.08 | 2,817,243 | +0.34(+2.90%) |
May 02, 2006 | 11.58 | 11.80 | 11.54 | 11.73 | 996,942 | +0.15(+1.30%) |