Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.63 | 13.79 | 13.63 | 13.78 | 28,727 | +0.00(+0.00%) |
Jul 28, 2006 | 13.38 | 13.86 | 13.36 | 13.78 | 79,082 | +0.42(+3.13%) |
Jul 27, 2006 | 13.26 | 14.03 | 13.26 | 13.37 | 102,861 | +0.19(+1.41%) |
Jul 26, 2006 | 13.23 | 13.27 | 13.08 | 13.18 | 18,936 | -0.04(-0.28%) |
Jul 25, 2006 | 13.10 | 13.26 | 13.01 | 13.22 | 52,721 | -0.03(-0.21%) |
Jul 24, 2006 | 13.07 | 13.28 | 13.07 | 13.24 | 38,411 | +0.06(+0.42%) |
Jul 21, 2006 | 13.37 | 13.38 | 13.07 | 13.19 | 42,930 | -0.34(-2.54%) |
Jul 20, 2006 | 13.65 | 13.66 | 13.47 | 13.53 | 33,569 | -0.13(-0.92%) |
Jul 19, 2006 | 13.09 | 13.76 | 13.09 | 13.66 | 79,190 | +0.53(+4.00%) |
Jul 18, 2006 | 13.10 | 13.23 | 13.01 | 13.13 | 46,158 | -0.06(-0.42%) |
Jul 17, 2006 | 13.25 | 13.32 | 13.10 | 13.19 | 42,500 | -0.15(-1.11%) |
Jul 14, 2006 | 13.48 | 13.48 | 13.15 | 13.34 | 41,854 | -0.20(-1.44%) |
Jul 13, 2006 | 13.66 | 13.66 | 13.50 | 13.53 | 18,614 | -0.20(-1.49%) |
Jul 12, 2006 | 13.86 | 13.89 | 13.72 | 13.74 | 30,664 | -0.20(-1.40%) |
Jul 11, 2006 | 13.97 | 14.05 | 13.89 | 13.93 | 36,474 | -0.15(-1.06%) |
Jul 10, 2006 | 14.15 | 14.15 | 14.03 | 14.08 | 31,848 | -0.07(-0.53%) |
Jul 07, 2006 | 14.14 | 14.15 | 14.11 | 14.15 | 13,126 | +0.05(+0.33%) |
Jul 06, 2006 | 14.06 | 14.15 | 14.05 | 14.11 | 17,107 | +0.07(+0.53%) |
Jul 05, 2006 | 14.40 | 14.40 | 13.95 | 14.03 | 18,183 | -0.33(-2.26%) |
Jul 03, 2006 | 14.30 | 14.39 | 14.29 | 14.36 | 24,531 | +0.08(+0.59%) |
Jun 30, 2006 | 14.24 | 14.50 | 14.20 | 14.28 | 45,943 | +0.10(+0.72%) |
Jun 29, 2006 | 13.90 | 14.17 | 13.87 | 14.17 | 55,734 | +0.33(+2.42%) |
Jun 28, 2006 | 13.80 | 13.90 | 13.74 | 13.84 | 31,095 | +0.07(+0.47%) |
Jun 27, 2006 | 13.95 | 14.12 | 13.67 | 13.77 | 56,487 | -0.17(-1.20%) |
Jun 26, 2006 | 13.82 | 14.06 | 13.82 | 13.94 | 56,164 | +0.04(+0.27%) |
Jun 23, 2006 | 13.86 | 13.94 | 13.77 | 13.90 | 45,835 | +0.00(+0.00%) |
Jun 22, 2006 | 13.90 | 14.00 | 13.81 | 13.90 | 104,044 | +0.09(+0.67%) |
Jun 21, 2006 | 13.55 | 13.87 | 13.47 | 13.81 | 55,411 | +0.21(+1.57%) |
Jun 20, 2006 | 13.62 | 13.62 | 13.52 | 13.60 | 39,272 | -0.03(-0.20%) |
Jun 19, 2006 | 13.85 | 13.85 | 13.29 | 13.62 | 63,588 | -0.20(-1.41%) |
Jun 16, 2006 | 13.65 | 13.93 | 13.65 | 13.82 | 61,329 | +0.18(+1.29%) |
Jun 15, 2006 | 13.57 | 13.97 | 13.49 | 13.64 | 66,493 | +0.30(+2.23%) |
Jun 14, 2006 | 13.10 | 13.35 | 13.08 | 13.35 | 68,430 | +0.31(+2.39%) |
Jun 13, 2006 | 13.71 | 13.71 | 12.83 | 13.03 | 109,639 | -0.68(-4.98%) |
Jun 12, 2006 | 13.99 | 14.01 | 13.72 | 13.72 | 58,424 | -0.36(-2.57%) |
Jun 09, 2006 | 14.22 | 14.22 | 14.03 | 14.08 | 33,031 | -0.23(-1.62%) |
Jun 08, 2006 | 14.26 | 14.31 | 13.99 | 14.31 | 54,228 | +0.00(+0.00%) |
Jun 07, 2006 | 14.32 | 14.35 | 14.25 | 14.31 | 38,303 | -0.03(-0.19%) |
Jun 06, 2006 | 14.42 | 14.52 | 14.33 | 14.34 | 28,620 | -0.10(-0.71%) |
Jun 05, 2006 | 14.68 | 14.68 | 14.44 | 14.44 | 31,095 | -0.25(-1.71%) |
Jun 02, 2006 | 14.55 | 14.79 | 14.55 | 14.69 | 58,747 | +0.20(+1.41%) |
Jun 01, 2006 | 14.42 | 14.50 | 14.29 | 14.49 | 46,266 | -0.57(-3.77%) |
May 31, 2006 | 14.87 | 15.06 | 14.87 | 15.06 | 31,740 | +0.22(+1.50%) |
May 30, 2006 | 14.92 | 14.95 | 14.83 | 14.83 | 40,455 | -0.12(-0.81%) |
May 26, 2006 | 14.94 | 14.96 | 14.87 | 14.95 | 67,785 | +0.07(+0.44%) |
May 25, 2006 | 15.04 | 15.04 | 14.70 | 14.89 | 93,823 | -0.03(-0.19%) |
May 24, 2006 | 15.10 | 15.10 | 14.55 | 14.92 | 75,962 | -0.23(-1.53%) |
May 23, 2006 | 15.02 | 15.20 | 15.02 | 15.15 | 34,430 | +0.19(+1.24%) |
May 22, 2006 | 15.04 | 15.04 | 14.76 | 14.96 | 42,930 | -0.17(-1.11%) |
May 19, 2006 | 15.10 | 15.14 | 14.92 | 15.13 | 34,753 | +0.01(+0.06%) |
May 18, 2006 | 15.34 | 15.37 | 15.12 | 15.12 | 50,677 | -0.02(-0.12%) |
May 17, 2006 | 15.21 | 15.28 | 15.12 | 15.14 | 65,740 | -0.22(-1.45%) |
May 16, 2006 | 15.44 | 15.44 | 15.25 | 15.36 | 43,038 | -0.07(-0.42%) |
May 15, 2006 | 15.59 | 15.61 | 15.34 | 15.43 | 60,038 | -0.39(-2.47%) |
May 12, 2006 | 16.03 | 16.03 | 15.73 | 15.82 | 65,633 | -0.25(-1.56%) |
May 11, 2006 | 16.27 | 16.42 | 16.07 | 16.07 | 98,557 | -0.36(-2.21%) |
May 10, 2006 | 16.49 | 16.56 | 16.42 | 16.43 | 67,462 | -0.03(-0.17%) |
May 09, 2006 | 16.43 | 16.54 | 16.41 | 16.46 | 45,512 | -0.07(-0.45%) |
May 08, 2006 | 16.25 | 16.59 | 16.25 | 16.53 | 108,778 | +0.36(+2.24%) |
May 05, 2006 | 15.99 | 16.21 | 15.99 | 16.17 | 65,848 | +0.20(+1.22%) |
May 04, 2006 | 15.88 | 15.98 | 15.88 | 15.98 | 36,690 | +0.14(+0.88%) |
May 03, 2006 | 15.93 | 15.93 | 15.83 | 15.84 | 30,234 | -0.09(-0.58%) |
May 02, 2006 | 15.90 | 15.93 | 15.84 | 15.93 | 57,025 | +0.05(+0.29%) |