Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.06 | 14.20 | 13.96 | 14.08 | 95,532 | -0.08(-0.57%) |
Jul 28, 2006 | 14.00 | 14.29 | 13.96 | 14.16 | 61,040 | +0.18(+1.27%) |
Jul 27, 2006 | 14.39 | 14.49 | 13.96 | 13.98 | 124,171 | -0.38(-2.66%) |
Jul 26, 2006 | 14.32 | 14.49 | 14.26 | 14.37 | 155,319 | -0.00(-0.03%) |
Jul 25, 2006 | 13.99 | 14.48 | 13.99 | 14.37 | 130,652 | +0.38(+2.70%) |
Jul 24, 2006 | 13.63 | 14.06 | 13.68 | 13.99 | 85,498 | +0.36(+2.67%) |
Jul 21, 2006 | 13.81 | 13.81 | 13.45 | 13.63 | 140,895 | -0.18(-1.28%) |
Jul 20, 2006 | 13.68 | 13.82 | 13.60 | 13.81 | 168,698 | +0.17(+1.26%) |
Jul 19, 2006 | 13.39 | 13.66 | 13.39 | 13.63 | 130,861 | +0.29(+2.15%) |
Jul 18, 2006 | 13.32 | 13.42 | 13.22 | 13.35 | 143,403 | +0.10(+0.72%) |
Jul 17, 2006 | 13.20 | 13.36 | 13.14 | 13.25 | 262,140 | +0.10(+0.76%) |
Jul 14, 2006 | 13.16 | 13.26 | 12.95 | 13.15 | 122,499 | -0.01(-0.07%) |
Jul 13, 2006 | 13.35 | 13.44 | 13.10 | 13.16 | 178,523 | -0.24(-1.79%) |
Jul 12, 2006 | 13.49 | 13.49 | 13.32 | 13.40 | 161,172 | -0.14(-1.06%) |
Jul 11, 2006 | 13.40 | 13.57 | 13.20 | 13.54 | 63,340 | +0.15(+1.14%) |
Jul 10, 2006 | 13.12 | 13.49 | 13.12 | 13.39 | 103,058 | +0.23(+1.75%) |
Jul 07, 2006 | 13.46 | 13.46 | 13.10 | 13.16 | 119,363 | -0.34(-2.55%) |
Jul 06, 2006 | 13.35 | 13.50 | 13.32 | 13.50 | 52,678 | +0.12(+0.89%) |
Jul 05, 2006 | 13.21 | 13.38 | 13.01 | 13.38 | 168,907 | +0.18(+1.38%) |
Jul 03, 2006 | 12.93 | 13.22 | 12.90 | 13.20 | 90,724 | +0.32(+2.49%) |
Jun 30, 2006 | 12.84 | 12.88 | 12.71 | 12.88 | 355,373 | +0.04(+0.30%) |
Jun 29, 2006 | 12.63 | 12.85 | 12.52 | 12.84 | 235,173 | +0.26(+2.05%) |
Jun 28, 2006 | 12.77 | 12.78 | 12.54 | 12.59 | 140,477 | -0.14(-1.09%) |
Jun 27, 2006 | 12.92 | 13.06 | 12.72 | 12.72 | 253,987 | -0.19(-1.48%) |
Jun 26, 2006 | 12.69 | 12.96 | 12.64 | 12.92 | 139,641 | +0.29(+2.27%) |
Jun 23, 2006 | 12.74 | 12.74 | 12.56 | 12.63 | 67,939 | -0.16(-1.23%) |
Jun 22, 2006 | 12.76 | 12.84 | 12.74 | 12.79 | 155,946 | +0.02(+0.19%) |
Jun 21, 2006 | 12.56 | 12.78 | 12.52 | 12.76 | 51,842 | +0.20(+1.60%) |
Jun 20, 2006 | 12.49 | 12.76 | 12.37 | 12.56 | 133,578 | +0.04(+0.31%) |
Jun 19, 2006 | 12.58 | 12.66 | 12.51 | 12.52 | 114,973 | -0.03(-0.23%) |
Jun 16, 2006 | 12.89 | 12.94 | 12.51 | 12.55 | 474,110 | -0.50(-3.85%) |
Jun 15, 2006 | 12.82 | 13.05 | 12.82 | 13.05 | 85,498 | +0.29(+2.29%) |
Jun 14, 2006 | 12.84 | 12.90 | 12.73 | 12.76 | 172,251 | -0.11(-0.85%) |
Jun 13, 2006 | 12.92 | 12.99 | 12.80 | 12.87 | 165,771 | -0.05(-0.37%) |
Jun 12, 2006 | 13.06 | 13.08 | 12.84 | 12.92 | 258,168 | -0.21(-1.60%) |
Jun 09, 2006 | 13.08 | 13.33 | 12.99 | 13.13 | 192,529 | +0.02(+0.15%) |
Jun 08, 2006 | 12.90 | 13.15 | 12.81 | 13.11 | 121,454 | +0.17(+1.29%) |
Jun 07, 2006 | 13.22 | 13.34 | 12.93 | 12.94 | 659,113 | -0.23(-1.78%) |
Jun 06, 2006 | 12.98 | 13.27 | 12.75 | 13.18 | 231,202 | +0.25(+1.92%) |
Jun 05, 2006 | 12.63 | 13.06 | 12.50 | 12.93 | 252,106 | +0.29(+2.31%) |
Jun 02, 2006 | 12.56 | 12.68 | 12.37 | 12.64 | 238,727 | +0.15(+1.19%) |
Jun 01, 2006 | 12.47 | 12.56 | 12.39 | 12.49 | 337,814 | +0.05(+0.42%) |
May 31, 2006 | 12.57 | 12.60 | 12.35 | 12.44 | 127,516 | -0.13(-1.07%) |
May 30, 2006 | 12.77 | 12.77 | 12.53 | 12.57 | 96,996 | -0.24(-1.90%) |
May 26, 2006 | 12.83 | 12.94 | 12.75 | 12.82 | 189,602 | +0.02(+0.15%) |
May 25, 2006 | 12.69 | 12.81 | 12.68 | 12.80 | 273,637 | +0.19(+1.48%) |
May 24, 2006 | 12.74 | 12.82 | 12.42 | 12.61 | 299,977 | -0.14(-1.09%) |
May 23, 2006 | 12.87 | 12.92 | 12.54 | 12.75 | 247,089 | -0.04(-0.30%) |
May 22, 2006 | 12.78 | 13.04 | 12.68 | 12.79 | 189,602 | -0.06(-0.45%) |
May 19, 2006 | 12.85 | 13.01 | 12.71 | 12.84 | 414,742 | -0.00(-0.04%) |
May 18, 2006 | 12.74 | 13.09 | 12.74 | 12.85 | 192,319 | +0.14(+1.09%) |
May 17, 2006 | 12.59 | 12.78 | 12.56 | 12.71 | 138,386 | +0.03(+0.23%) |
May 16, 2006 | 12.72 | 12.86 | 12.58 | 12.68 | 174,969 | -0.01(-0.07%) |
May 15, 2006 | 12.58 | 12.72 | 12.41 | 12.69 | 74,419 | +0.11(+0.91%) |
May 12, 2006 | 12.68 | 12.68 | 12.35 | 12.58 | 122,499 | -0.16(-1.24%) |
May 11, 2006 | 13.02 | 13.04 | 12.72 | 12.73 | 190,438 | -0.32(-2.46%) |
May 10, 2006 | 13.16 | 13.16 | 12.99 | 13.05 | 96,787 | -0.07(-0.55%) |
May 09, 2006 | 13.03 | 13.20 | 12.97 | 13.13 | 233,083 | +0.10(+0.77%) |
May 08, 2006 | 13.03 | 13.11 | 12.89 | 13.03 | 308,339 | +0.03(+0.22%) |
May 05, 2006 | 12.98 | 13.10 | 12.94 | 13.00 | 195,664 | +0.06(+0.44%) |
May 04, 2006 | 12.87 | 12.99 | 12.82 | 12.94 | 131,906 | +0.10(+0.75%) |
May 03, 2006 | 12.68 | 12.93 | 12.62 | 12.84 | 216,359 | +0.05(+0.37%) |
May 02, 2006 | 12.91 | 13.00 | 12.66 | 12.80 | 283,462 | -0.15(-1.18%) |