Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.00 | 14.10 | 13.63 | 13.96 | 123,010 | -0.13(-0.95%) |
Jul 28, 2006 | 14.00 | 14.24 | 13.44 | 14.10 | 173,487 | -0.03(-0.20%) |
Jul 27, 2006 | 14.76 | 14.82 | 14.00 | 14.12 | 138,422 | -0.63(-4.27%) |
Jul 26, 2006 | 14.81 | 14.92 | 14.13 | 14.75 | 155,813 | -0.06(-0.38%) |
Jul 25, 2006 | 14.85 | 15.07 | 14.74 | 14.81 | 167,266 | -0.04(-0.29%) |
Jul 24, 2006 | 14.22 | 14.92 | 14.28 | 14.85 | 146,481 | +0.64(+4.53%) |
Jul 21, 2006 | 14.27 | 14.48 | 13.93 | 14.21 | 150,157 | -0.06(-0.45%) |
Jul 20, 2006 | 14.96 | 14.96 | 14.25 | 14.27 | 282,924 | -0.16(-1.13%) |
Jul 19, 2006 | 13.55 | 14.59 | 13.50 | 14.44 | 162,741 | +0.89(+6.58%) |
Jul 18, 2006 | 13.34 | 13.57 | 13.16 | 13.54 | 112,264 | +0.28(+2.08%) |
Jul 17, 2006 | 13.25 | 13.46 | 13.13 | 13.27 | 316,717 | -0.04(-0.27%) |
Jul 14, 2006 | 13.62 | 13.63 | 13.15 | 13.30 | 183,667 | -0.40(-2.89%) |
Jul 13, 2006 | 14.06 | 14.06 | 13.58 | 13.70 | 210,249 | -0.36(-2.57%) |
Jul 12, 2006 | 14.78 | 14.78 | 13.98 | 14.06 | 177,305 | -0.72(-4.88%) |
Jul 11, 2006 | 14.34 | 14.78 | 14.29 | 14.78 | 160,762 | +0.45(+3.11%) |
Jul 10, 2006 | 14.95 | 14.95 | 14.24 | 14.34 | 283,914 | -0.63(-4.21%) |
Jul 07, 2006 | 14.95 | 15.16 | 14.87 | 14.97 | 159,348 | +0.03(+0.19%) |
Jul 06, 2006 | 15.13 | 15.28 | 14.75 | 14.94 | 129,090 | -0.12(-0.80%) |
Jul 05, 2006 | 14.96 | 15.11 | 14.81 | 15.06 | 124,990 | +0.03(+0.19%) |
Jul 03, 2006 | 14.89 | 15.33 | 14.68 | 15.03 | 90,207 | +0.26(+1.77%) |
Jun 30, 2006 | 14.43 | 14.90 | 14.43 | 14.77 | 251,111 | +0.38(+2.65%) |
Jun 29, 2006 | 13.65 | 14.44 | 13.65 | 14.39 | 147,047 | +0.81(+5.94%) |
Jun 28, 2006 | 13.30 | 13.65 | 13.30 | 13.58 | 111,557 | +0.33(+2.45%) |
Jun 27, 2006 | 13.51 | 13.54 | 13.22 | 13.25 | 89,500 | -0.19(-1.42%) |
Jun 26, 2006 | 13.37 | 13.57 | 13.19 | 13.44 | 107,881 | +0.16(+1.17%) |
Jun 23, 2006 | 12.87 | 13.39 | 12.79 | 13.29 | 170,094 | +0.45(+3.47%) |
Jun 22, 2006 | 12.79 | 12.94 | 12.66 | 12.84 | 110,709 | +0.06(+0.44%) |
Jun 21, 2006 | 12.60 | 12.84 | 12.53 | 12.79 | 116,648 | +0.08(+0.67%) |
Jun 20, 2006 | 12.46 | 12.84 | 12.38 | 12.70 | 151,713 | +0.15(+1.18%) |
Jun 19, 2006 | 12.70 | 12.77 | 12.43 | 12.55 | 176,173 | -0.17(-1.33%) |
Jun 16, 2006 | 13.01 | 13.13 | 12.60 | 12.72 | 446,938 | -0.28(-2.18%) |
Jun 15, 2006 | 12.70 | 13.08 | 12.59 | 13.01 | 91,763 | +0.38(+3.03%) |
Jun 14, 2006 | 12.54 | 12.80 | 12.48 | 12.62 | 161,893 | +0.01(+0.11%) |
Jun 13, 2006 | 12.68 | 13.03 | 12.55 | 12.61 | 177,729 | -0.07(-0.56%) |
Jun 12, 2006 | 12.74 | 12.79 | 12.55 | 12.68 | 125,131 | -0.06(-0.44%) |
Jun 09, 2006 | 12.99 | 12.99 | 12.69 | 12.74 | 82,007 | -0.18(-1.37%) |
Jun 08, 2006 | 12.45 | 12.99 | 12.43 | 12.91 | 159,348 | +0.36(+2.87%) |
Jun 07, 2006 | 12.31 | 12.70 | 12.16 | 12.55 | 208,411 | +0.26(+2.13%) |
Jun 06, 2006 | 12.56 | 12.57 | 12.12 | 12.29 | 152,985 | -0.28(-2.19%) |
Jun 05, 2006 | 12.98 | 12.99 | 12.56 | 12.57 | 129,090 | -0.47(-3.63%) |
Jun 02, 2006 | 13.20 | 13.20 | 12.96 | 13.04 | 113,113 | -0.11(-0.86%) |
Jun 01, 2006 | 12.47 | 13.15 | 12.47 | 13.15 | 173,346 | +0.70(+5.62%) |
May 31, 2006 | 12.29 | 12.57 | 12.14 | 12.45 | 235,558 | +0.16(+1.32%) |
May 30, 2006 | 12.45 | 12.47 | 12.19 | 12.29 | 230,326 | -0.27(-2.14%) |
May 26, 2006 | 12.48 | 12.65 | 12.38 | 12.56 | 125,838 | +0.02(+0.17%) |
May 25, 2006 | 12.67 | 12.67 | 12.36 | 12.54 | 174,053 | -0.13(-1.06%) |
May 24, 2006 | 12.25 | 12.70 | 12.24 | 12.67 | 145,633 | +0.29(+2.34%) |
May 23, 2006 | 12.73 | 12.84 | 12.38 | 12.38 | 195,544 | -0.35(-2.72%) |
May 22, 2006 | 12.84 | 12.88 | 12.72 | 12.73 | 188,899 | -0.20(-1.53%) |
May 19, 2006 | 12.57 | 12.99 | 12.41 | 12.93 | 77,482 | +0.33(+2.58%) |
May 18, 2006 | 12.84 | 12.98 | 12.60 | 12.60 | 58,677 | -0.22(-1.71%) |
May 17, 2006 | 12.70 | 13.08 | 12.52 | 12.82 | 130,645 | +0.01(+0.11%) |
May 16, 2006 | 12.72 | 13.00 | 12.66 | 12.81 | 152,278 | +0.09(+0.72%) |
May 15, 2006 | 12.38 | 12.80 | 12.31 | 12.72 | 144,643 | +0.25(+2.04%) |
May 12, 2006 | 12.31 | 12.65 | 12.16 | 12.46 | 132,483 | +0.12(+0.97%) |
May 11, 2006 | 12.81 | 12.82 | 12.33 | 12.34 | 129,656 | -0.50(-3.86%) |
May 10, 2006 | 13.18 | 13.18 | 12.71 | 12.84 | 147,471 | -0.45(-3.41%) |
May 09, 2006 | 13.19 | 13.43 | 13.08 | 13.29 | 100,388 | -0.01(-0.11%) |
May 08, 2006 | 12.96 | 13.37 | 12.88 | 13.30 | 101,801 | +0.25(+1.95%) |
May 05, 2006 | 13.15 | 13.19 | 12.94 | 13.05 | 61,363 | -0.05(-0.38%) |
May 04, 2006 | 12.90 | 13.11 | 12.77 | 13.10 | 69,281 | +0.14(+1.09%) |
May 03, 2006 | 12.74 | 13.04 | 12.69 | 12.96 | 100,812 | +0.14(+1.10%) |
May 02, 2006 | 12.50 | 12.82 | 12.41 | 12.82 | 104,488 | +0.32(+2.55%) |