Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.55 | 15.80 | 15.55 | 15.55 | 12,540 | -0.10(-0.64%) |
Jul 28, 2006 | 15.65 | 15.70 | 15.65 | 15.65 | 10,466 | +0.05(+0.32%) |
Jul 27, 2006 | 15.60 | 15.65 | 15.60 | 15.60 | 3,528 | +0.10(+0.65%) |
Jul 26, 2006 | 15.50 | 15.65 | 15.40 | 15.50 | 1,726 | +0.05(+0.32%) |
Jul 25, 2006 | 15.45 | 15.75 | 15.45 | 15.45 | 63,856 | -0.45(-2.83%) |
Jul 24, 2006 | 15.90 | 16.05 | 15.70 | 15.90 | 11,209 | +0.25(+1.60%) |
Jul 21, 2006 | 15.65 | 16.05 | 15.65 | 15.65 | 6,303 | +0.20(+1.29%) |
Jul 20, 2006 | 15.45 | 15.50 | 15.45 | 15.45 | 12,708 | +0.25(+1.64%) |
Jul 19, 2006 | 15.20 | 15.36 | 15.20 | 15.20 | 11,531 | +0.30(+2.01%) |
Jul 18, 2006 | 14.90 | 14.97 | 14.70 | 14.90 | 10,175 | +0.15(+1.02%) |
Jul 17, 2006 | 14.75 | 15.05 | 14.75 | 14.75 | 6,278 | -0.25(-1.67%) |
Jul 14, 2006 | 15.00 | 15.20 | 14.85 | 15.00 | 8,969 | +0.10(+0.67%) |
Jul 13, 2006 | 14.90 | 15.00 | 14.90 | 14.90 | 8,573 | +0.10(+0.68%) |
Jul 12, 2006 | 14.80 | 15.05 | 14.80 | 14.80 | 5,179 | -0.05(-0.34%) |
Jul 11, 2006 | 14.80 | 14.85 | 14.85 | 14.85 | 3,533 | +0.05(+0.34%) |
Jul 10, 2006 | 14.80 | 14.95 | 14.80 | 14.80 | 4,089 | +0.10(+0.68%) |
Jul 07, 2006 | 14.70 | 14.90 | 14.70 | 14.70 | 2,105 | +0.10(+0.68%) |
Jul 06, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 923 | +0.25(+1.74%) |
Jul 05, 2006 | 14.35 | 14.50 | 14.35 | 14.35 | 6,980 | +0.35(+2.50%) |
Jul 03, 2006 | 14.00 | 14.10 | 14.00 | 14.00 | 2,663 | +0.10(+0.72%) |
Jun 30, 2006 | 13.90 | 14.05 | 13.90 | 13.90 | 6,553 | +0.20(+1.46%) |
Jun 29, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.25(+1.86%) |
Jun 28, 2006 | 13.45 | 13.65 | 13.45 | 13.45 | 7,829 | +0.05(+0.37%) |
Jun 27, 2006 | 13.40 | 13.40 | 13.40 | 13.40 | 1,156 | -0.05(-0.37%) |
Jun 23, 2006 | 13.45 | 13.45 | 13.45 | 13.45 | 5,898 | -0.15(-1.10%) |
Jun 22, 2006 | 13.60 | 13.60 | 13.55 | 13.60 | 4,095 | +0.30(+2.26%) |
Jun 21, 2006 | 13.30 | 13.70 | 13.25 | 13.30 | 17,643 | +0.35(+2.70%) |
Jun 20, 2006 | 12.95 | 13.25 | 12.95 | 12.95 | 10,898 | +0.05(+0.39%) |
Jun 19, 2006 | 12.90 | 13.25 | 12.90 | 12.90 | 3,817 | +0.00(+0.00%) |
Jun 16, 2006 | 12.90 | 13.05 | 12.90 | 12.90 | 5,649 | -0.10(-0.77%) |
Jun 15, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 3,057 | +0.20(+1.56%) |
Jun 14, 2006 | 12.80 | 12.85 | 12.80 | 12.80 | 6,377 | +0.30(+2.40%) |
Jun 13, 2006 | 12.50 | 12.70 | 12.50 | 12.50 | 8,431 | -0.45(-3.47%) |
Jun 12, 2006 | 12.95 | 13.30 | 12.95 | 12.95 | 6,809 | -0.05(-0.38%) |
Jun 09, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 2,292 | +0.10(+0.78%) |
Jun 08, 2006 | 12.90 | 13.05 | 12.90 | 12.90 | 7,911 | -0.30(-2.27%) |
Jun 07, 2006 | 13.20 | 13.25 | 13.20 | 13.20 | 4,503 | -0.05(-0.38%) |
Jun 06, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 3,710 | -0.15(-1.12%) |
Jun 05, 2006 | 13.40 | 13.50 | 13.40 | 13.40 | 3,984 | -0.25(-1.83%) |
Jun 02, 2006 | 13.65 | 13.75 | 13.65 | 13.65 | 8,826 | +0.20(+1.49%) |
Jun 01, 2006 | 13.45 | 13.55 | 13.45 | 13.45 | 6,683 | -0.10(-0.74%) |
May 31, 2006 | 13.55 | 13.65 | 13.55 | 13.55 | 11,824 | -0.15(-1.09%) |
May 30, 2006 | 13.70 | 14.20 | 13.70 | 13.70 | 40,019 | -0.05(-0.36%) |
May 26, 2006 | 13.75 | 13.80 | 13.75 | 13.75 | 7,075 | -0.05(-0.36%) |
May 25, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 6,469 | +0.35(+2.60%) |
May 24, 2006 | 13.45 | 14.00 | 13.45 | 13.45 | 7,446 | -0.25(-1.82%) |
May 23, 2006 | 13.70 | 14.10 | 13.70 | 13.70 | 8,153 | -0.05(-0.36%) |
May 22, 2006 | 13.75 | 13.85 | 13.75 | 13.75 | 21,263 | -0.25(-1.79%) |
May 19, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 6,719 | +0.10(+0.72%) |
May 18, 2006 | 13.90 | 14.00 | 13.90 | 13.90 | 5,199 | -0.01(-0.07%) |
May 17, 2006 | 14.15 | 14.50 | 13.72 | 13.91 | 36,517 | -0.24(-1.70%) |
May 16, 2006 | 14.15 | 14.15 | 14.10 | 14.15 | 6,673 | +0.10(+0.71%) |
May 15, 2006 | 14.05 | 14.30 | 14.00 | 14.05 | 51,654 | -0.15(-1.06%) |
May 12, 2006 | 14.20 | 14.40 | 14.10 | 14.20 | 8,403 | +0.00(+0.00%) |
May 11, 2006 | 14.20 | 14.25 | 14.20 | 14.20 | 12,367 | +0.20(+1.43%) |
May 10, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 3,602 | +0.10(+0.72%) |
May 09, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 1,191 | +0.10(+0.72%) |
May 08, 2006 | 13.80 | 13.90 | 13.80 | 13.80 | 6,355 | -0.10(-0.72%) |
May 05, 2006 | 13.90 | 13.95 | 13.90 | 13.90 | 7,527 | +0.00(+0.00%) |
May 04, 2006 | 13.90 | 13.95 | 13.85 | 13.90 | 12,985 | +0.00(+0.00%) |
May 03, 2006 | 13.90 | 13.95 | 13.85 | 13.90 | 11,278 | +0.00(+0.00%) |
May 02, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 3,265 | +0.05(+0.36%) |