Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.83 | 13.83 | 13.47 | 13.57 | 169,046 | -0.33(-2.35%) |
Jul 28, 2006 | 13.53 | 13.91 | 13.49 | 13.90 | 160,781 | +0.46(+3.44%) |
Jul 27, 2006 | 13.72 | 13.78 | 13.42 | 13.43 | 134,582 | -0.24(-1.74%) |
Jul 26, 2006 | 13.55 | 13.77 | 13.41 | 13.67 | 191,034 | +0.04(+0.33%) |
Jul 25, 2006 | 13.50 | 13.70 | 13.45 | 13.63 | 267,448 | +0.15(+1.14%) |
Jul 24, 2006 | 13.04 | 13.47 | 13.11 | 13.47 | 216,766 | +0.43(+3.29%) |
Jul 21, 2006 | 13.02 | 13.18 | 12.82 | 13.04 | 250,918 | -0.10(-0.73%) |
Jul 20, 2006 | 13.34 | 13.37 | 12.95 | 13.14 | 232,360 | -0.12(-0.87%) |
Jul 19, 2006 | 12.93 | 13.27 | 12.93 | 13.25 | 147,525 | +0.33(+2.53%) |
Jul 18, 2006 | 12.70 | 12.95 | 12.62 | 12.93 | 170,138 | +0.26(+2.02%) |
Jul 17, 2006 | 12.63 | 12.81 | 12.59 | 12.67 | 136,921 | +0.02(+0.15%) |
Jul 14, 2006 | 12.57 | 12.73 | 12.47 | 12.65 | 185,732 | +0.04(+0.30%) |
Jul 13, 2006 | 12.70 | 12.81 | 12.54 | 12.61 | 167,019 | -0.15(-1.21%) |
Jul 12, 2006 | 13.17 | 13.17 | 12.74 | 12.77 | 131,151 | -0.42(-3.16%) |
Jul 11, 2006 | 13.08 | 13.20 | 12.84 | 13.18 | 218,013 | +0.09(+0.69%) |
Jul 10, 2006 | 12.99 | 13.14 | 12.97 | 13.09 | 133,334 | +0.15(+1.19%) |
Jul 07, 2006 | 13.13 | 13.25 | 12.91 | 12.94 | 151,112 | -0.26(-1.94%) |
Jul 06, 2006 | 13.08 | 13.20 | 12.96 | 13.20 | 191,970 | +0.16(+1.23%) |
Jul 05, 2006 | 12.95 | 13.09 | 12.91 | 13.04 | 205,226 | +0.01(+0.05%) |
Jul 03, 2006 | 13.06 | 13.06 | 12.88 | 13.03 | 129,747 | +0.10(+0.74%) |
Jun 30, 2006 | 13.36 | 13.53 | 12.79 | 12.93 | 627,530 | -0.33(-2.51%) |
Jun 29, 2006 | 12.65 | 13.33 | 12.65 | 13.27 | 389,711 | +0.66(+5.24%) |
Jun 28, 2006 | 12.51 | 12.63 | 12.34 | 12.61 | 195,869 | +0.12(+0.98%) |
Jun 27, 2006 | 12.35 | 12.59 | 12.30 | 12.48 | 570,453 | +0.16(+1.30%) |
Jun 26, 2006 | 12.25 | 12.34 | 12.15 | 12.32 | 309,398 | +0.15(+1.21%) |
Jun 23, 2006 | 12.23 | 12.25 | 12.08 | 12.18 | 403,746 | -0.09(-0.73%) |
Jun 22, 2006 | 12.25 | 12.27 | 12.10 | 12.27 | 218,325 | +0.01(+0.05%) |
Jun 21, 2006 | 12.09 | 12.39 | 12.09 | 12.26 | 218,013 | +0.14(+1.16%) |
Jun 20, 2006 | 12.16 | 12.27 | 12.10 | 12.12 | 195,713 | -0.08(-0.68%) |
Jun 19, 2006 | 12.44 | 12.44 | 12.12 | 12.20 | 239,378 | -0.22(-1.76%) |
Jun 16, 2006 | 12.65 | 12.66 | 12.36 | 12.42 | 678,680 | -0.26(-2.02%) |
Jun 15, 2006 | 12.35 | 12.72 | 12.31 | 12.68 | 220,820 | +0.38(+3.13%) |
Jun 14, 2006 | 12.41 | 12.49 | 12.15 | 12.29 | 202,107 | -0.16(-1.29%) |
Jun 13, 2006 | 12.41 | 12.67 | 12.38 | 12.45 | 279,612 | -0.08(-0.66%) |
Jun 12, 2006 | 12.70 | 12.73 | 12.45 | 12.54 | 183,081 | -0.17(-1.36%) |
Jun 09, 2006 | 12.82 | 12.91 | 12.69 | 12.71 | 196,960 | -0.10(-0.75%) |
Jun 08, 2006 | 12.48 | 12.82 | 12.38 | 12.81 | 262,926 | +0.32(+2.57%) |
Jun 07, 2006 | 12.40 | 12.70 | 12.33 | 12.48 | 175,908 | +0.10(+0.78%) |
Jun 06, 2006 | 12.41 | 12.41 | 12.18 | 12.39 | 183,393 | +0.00(+0.00%) |
Jun 05, 2006 | 12.66 | 12.71 | 12.36 | 12.39 | 288,033 | -0.34(-2.67%) |
Jun 02, 2006 | 12.81 | 12.81 | 12.60 | 12.73 | 174,348 | +0.01(+0.05%) |
Jun 01, 2006 | 12.45 | 12.72 | 12.38 | 12.72 | 233,608 | +0.29(+2.32%) |
May 31, 2006 | 12.25 | 12.46 | 12.19 | 12.43 | 327,488 | +0.25(+2.05%) |
May 30, 2006 | 12.48 | 12.54 | 12.18 | 12.18 | 209,748 | -0.33(-2.66%) |
May 26, 2006 | 12.65 | 12.73 | 12.50 | 12.52 | 140,975 | -0.05(-0.41%) |
May 25, 2006 | 12.49 | 12.72 | 12.42 | 12.57 | 226,434 | +0.16(+1.29%) |
May 24, 2006 | 12.12 | 12.45 | 12.02 | 12.41 | 241,873 | +0.22(+1.84%) |
May 23, 2006 | 12.41 | 12.45 | 12.17 | 12.18 | 375,052 | -0.13(-1.04%) |
May 22, 2006 | 12.23 | 12.44 | 12.12 | 12.31 | 303,160 | +0.00(+0.00%) |
May 19, 2006 | 12.22 | 12.38 | 12.06 | 12.31 | 205,849 | +0.02(+0.16%) |
May 18, 2006 | 12.39 | 12.47 | 12.26 | 12.29 | 208,656 | -0.10(-0.78%) |
May 17, 2006 | 12.55 | 12.59 | 12.34 | 12.39 | 186,512 | -0.32(-2.52%) |
May 16, 2006 | 12.76 | 12.79 | 12.59 | 12.71 | 110,722 | -0.07(-0.55%) |
May 15, 2006 | 12.57 | 12.85 | 12.53 | 12.78 | 250,918 | +0.19(+1.53%) |
May 12, 2006 | 12.41 | 12.82 | 12.41 | 12.59 | 233,764 | -0.14(-1.11%) |
May 11, 2006 | 13.04 | 13.04 | 12.73 | 12.73 | 277,117 | -0.32(-2.46%) |
May 10, 2006 | 13.23 | 13.31 | 12.92 | 13.05 | 225,811 | -0.17(-1.31%) |
May 09, 2006 | 13.23 | 13.31 | 13.22 | 13.22 | 169,514 | -0.01(-0.05%) |
May 08, 2006 | 13.21 | 13.35 | 13.18 | 13.23 | 166,395 | -0.02(-0.14%) |
May 05, 2006 | 13.15 | 13.34 | 13.11 | 13.25 | 217,857 | +0.26(+1.97%) |
May 04, 2006 | 13.02 | 13.11 | 12.95 | 12.99 | 153,139 | +0.01(+0.05%) |
May 03, 2006 | 12.95 | 13.07 | 12.84 | 12.99 | 200,859 | +0.00(+0.00%) |
May 02, 2006 | 12.97 | 13.02 | 12.87 | 12.99 | 215,674 | +0.02(+0.15%) |