Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.20 | 13.65 | 13.20 | 13.58 | 752,683 | +0.16(+1.23%) |
Jul 28, 2006 | 13.00 | 13.42 | 12.84 | 13.41 | 867,688 | +0.51(+3.96%) |
Jul 27, 2006 | 13.50 | 13.54 | 12.84 | 12.90 | 738,946 | -0.52(-3.87%) |
Jul 26, 2006 | 13.51 | 13.52 | 13.18 | 13.42 | 599,238 | -0.24(-1.76%) |
Jul 25, 2006 | 13.29 | 13.76 | 13.22 | 13.66 | 540,792 | +0.42(+3.19%) |
Jul 24, 2006 | 12.98 | 13.33 | 12.96 | 13.24 | 634,767 | +0.26(+1.98%) |
Jul 21, 2006 | 13.20 | 13.22 | 12.84 | 12.98 | 728,302 | -0.28(-2.10%) |
Jul 20, 2006 | 13.83 | 13.83 | 13.21 | 13.26 | 782,156 | -0.55(-3.98%) |
Jul 19, 2006 | 13.58 | 13.85 | 13.45 | 13.81 | 596,944 | +0.23(+1.71%) |
Jul 18, 2006 | 13.55 | 13.69 | 13.37 | 13.58 | 498,952 | +0.12(+0.88%) |
Jul 17, 2006 | 13.33 | 13.59 | 13.29 | 13.46 | 694,254 | +0.10(+0.76%) |
Jul 14, 2006 | 13.60 | 13.63 | 13.30 | 13.36 | 1,078,716 | -0.26(-1.92%) |
Jul 13, 2006 | 14.06 | 14.06 | 13.59 | 13.62 | 781,510 | -0.45(-3.21%) |
Jul 12, 2006 | 14.27 | 14.35 | 13.98 | 14.07 | 492,784 | -0.23(-1.59%) |
Jul 11, 2006 | 14.48 | 14.48 | 14.00 | 14.30 | 523,509 | -0.16(-1.08%) |
Jul 10, 2006 | 14.36 | 14.73 | 14.35 | 14.46 | 594,130 | +0.16(+1.09%) |
Jul 07, 2006 | 14.13 | 14.41 | 14.08 | 14.30 | 632,320 | +0.17(+1.23%) |
Jul 06, 2006 | 13.92 | 14.15 | 13.83 | 14.13 | 747,353 | +0.24(+1.76%) |
Jul 05, 2006 | 14.03 | 14.04 | 13.69 | 13.88 | 509,698 | -0.18(-1.26%) |
Jul 03, 2006 | 14.03 | 14.24 | 13.93 | 14.06 | 440,772 | +0.03(+0.24%) |
Jun 30, 2006 | 14.11 | 14.11 | 13.85 | 14.03 | 1,365,988 | +0.00(+0.00%) |
Jun 29, 2006 | 13.30 | 14.05 | 13.23 | 14.03 | 560,480 | +0.81(+6.14%) |
Jun 28, 2006 | 13.32 | 13.40 | 12.95 | 13.22 | 522,361 | -0.12(-0.92%) |
Jun 27, 2006 | 13.70 | 13.70 | 13.31 | 13.34 | 387,633 | -0.32(-2.32%) |
Jun 26, 2006 | 13.48 | 13.67 | 13.44 | 13.65 | 560,953 | +0.26(+1.92%) |
Jun 23, 2006 | 13.24 | 13.56 | 13.22 | 13.40 | 460,545 | +0.11(+0.79%) |
Jun 22, 2006 | 13.26 | 13.41 | 13.14 | 13.29 | 810,907 | +0.19(+1.45%) |
Jun 21, 2006 | 12.92 | 13.23 | 12.92 | 13.10 | 437,714 | +0.17(+1.31%) |
Jun 20, 2006 | 13.00 | 13.08 | 12.89 | 12.93 | 423,524 | -0.11(-0.84%) |
Jun 19, 2006 | 13.14 | 13.36 | 12.94 | 13.04 | 973,941 | -0.05(-0.36%) |
Jun 16, 2006 | 13.21 | 13.33 | 13.04 | 13.09 | 910,169 | -0.18(-1.34%) |
Jun 15, 2006 | 12.86 | 13.41 | 12.83 | 13.27 | 782,097 | +0.41(+3.19%) |
Jun 14, 2006 | 12.58 | 12.92 | 12.49 | 12.86 | 691,899 | +0.32(+2.53%) |
Jun 13, 2006 | 12.83 | 12.83 | 12.54 | 12.54 | 719,798 | -0.32(-2.50%) |
Jun 12, 2006 | 13.25 | 13.25 | 12.86 | 12.86 | 479,165 | -0.36(-2.75%) |
Jun 09, 2006 | 13.02 | 13.40 | 12.99 | 13.22 | 663,004 | +0.26(+1.99%) |
Jun 08, 2006 | 12.80 | 13.03 | 12.73 | 12.97 | 686,046 | +0.09(+0.72%) |
Jun 07, 2006 | 12.86 | 13.03 | 12.78 | 12.87 | 567,098 | -0.01(-0.07%) |
Jun 06, 2006 | 12.87 | 12.99 | 12.77 | 12.88 | 673,632 | +0.00(+0.03%) |
Jun 05, 2006 | 13.46 | 13.51 | 12.85 | 12.88 | 750,397 | -0.61(-4.54%) |
Jun 02, 2006 | 13.73 | 13.76 | 13.44 | 13.49 | 251,392 | -0.05(-0.34%) |
Jun 01, 2006 | 13.27 | 13.62 | 13.26 | 13.54 | 698,060 | +0.24(+1.84%) |
May 31, 2006 | 13.06 | 13.29 | 13.05 | 13.29 | 597,865 | +0.30(+2.31%) |
May 30, 2006 | 13.58 | 13.58 | 12.97 | 12.99 | 787,458 | -0.61(-4.50%) |
May 26, 2006 | 13.50 | 13.65 | 13.49 | 13.60 | 254,964 | +0.08(+0.59%) |
May 25, 2006 | 13.44 | 13.55 | 13.24 | 13.52 | 570,395 | +0.19(+1.39%) |
May 24, 2006 | 13.34 | 13.52 | 13.15 | 13.34 | 906,607 | -0.05(-0.41%) |
May 23, 2006 | 13.18 | 13.52 | 13.08 | 13.39 | 625,271 | +0.24(+1.80%) |
May 22, 2006 | 13.45 | 13.46 | 13.14 | 13.16 | 1,111,339 | -0.36(-2.69%) |
May 19, 2006 | 13.83 | 13.85 | 13.45 | 13.52 | 827,726 | -0.26(-1.92%) |
May 18, 2006 | 13.69 | 14.00 | 13.68 | 13.78 | 475,771 | +0.07(+0.54%) |
May 17, 2006 | 13.77 | 13.85 | 13.52 | 13.71 | 409,382 | -0.11(-0.82%) |
May 16, 2006 | 13.62 | 13.90 | 13.48 | 13.82 | 513,483 | +0.18(+1.33%) |
May 15, 2006 | 13.65 | 13.75 | 13.43 | 13.64 | 455,189 | -0.10(-0.71%) |
May 12, 2006 | 14.10 | 14.10 | 13.62 | 13.74 | 932,761 | -0.36(-2.58%) |
May 11, 2006 | 14.32 | 14.45 | 14.09 | 14.10 | 656,128 | -0.27(-1.85%) |
May 10, 2006 | 14.45 | 14.58 | 14.22 | 14.37 | 567,001 | -0.08(-0.58%) |
May 09, 2006 | 14.42 | 14.49 | 14.39 | 14.45 | 324,164 | +0.01(+0.06%) |
May 08, 2006 | 14.19 | 14.56 | 14.11 | 14.45 | 442,590 | +0.27(+1.91%) |
May 05, 2006 | 14.15 | 14.26 | 14.09 | 14.17 | 399,048 | +0.01(+0.06%) |
May 04, 2006 | 14.23 | 14.25 | 14.15 | 14.17 | 382,565 | -0.03(-0.21%) |
May 03, 2006 | 14.09 | 14.31 | 14.00 | 14.20 | 475,863 | +0.07(+0.51%) |
May 02, 2006 | 14.14 | 14.27 | 13.96 | 14.12 | 487,582 | -0.03(-0.21%) |