Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.33 | 13.64 | 13.29 | 13.59 | 35,100 | +0.18(+1.34%) |
Jul 28, 2006 | 13.12 | 13.44 | 13.12 | 13.41 | 39,518 | +0.29(+2.24%) |
Jul 27, 2006 | 13.54 | 13.54 | 13.11 | 13.12 | 30,682 | -0.35(-2.60%) |
Jul 26, 2006 | 13.14 | 13.57 | 13.07 | 13.47 | 52,282 | +0.33(+2.51%) |
Jul 25, 2006 | 13.20 | 13.34 | 13.05 | 13.14 | 50,809 | -0.06(-0.46%) |
Jul 24, 2006 | 12.74 | 13.20 | 12.74 | 13.20 | 97,937 | +0.40(+3.12%) |
Jul 21, 2006 | 13.33 | 13.33 | 12.78 | 12.80 | 119,046 | -0.53(-3.94%) |
Jul 20, 2006 | 13.01 | 13.44 | 12.99 | 13.33 | 101,619 | +0.31(+2.38%) |
Jul 19, 2006 | 12.94 | 13.14 | 12.94 | 13.02 | 59,645 | +0.14(+1.11%) |
Jul 18, 2006 | 12.78 | 12.92 | 12.78 | 12.87 | 80,018 | +0.15(+1.15%) |
Jul 17, 2006 | 12.78 | 12.87 | 12.69 | 12.73 | 49,827 | -0.02(-0.16%) |
Jul 14, 2006 | 13.14 | 13.24 | 12.74 | 12.75 | 115,855 | -0.39(-2.98%) |
Jul 13, 2006 | 13.44 | 13.44 | 13.11 | 13.14 | 91,555 | -0.29(-2.12%) |
Jul 12, 2006 | 13.53 | 13.53 | 13.42 | 13.42 | 52,036 | -0.10(-0.72%) |
Jul 11, 2006 | 13.52 | 13.55 | 13.41 | 13.52 | 105,055 | +0.00(+0.03%) |
Jul 10, 2006 | 13.50 | 13.65 | 13.49 | 13.52 | 75,109 | +0.06(+0.45%) |
Jul 07, 2006 | 13.53 | 13.61 | 13.45 | 13.46 | 41,973 | -0.11(-0.81%) |
Jul 06, 2006 | 13.64 | 13.71 | 13.49 | 13.57 | 111,928 | -0.07(-0.54%) |
Jul 05, 2006 | 13.64 | 13.74 | 13.55 | 13.64 | 127,637 | -0.04(-0.33%) |
Jul 03, 2006 | 13.81 | 13.81 | 13.60 | 13.68 | 39,518 | -0.15(-1.12%) |
Jun 30, 2006 | 13.59 | 13.84 | 13.45 | 13.84 | 224,347 | +0.23(+1.71%) |
Jun 29, 2006 | 13.55 | 13.61 | 13.40 | 13.61 | 115,364 | +0.14(+1.06%) |
Jun 28, 2006 | 13.20 | 13.52 | 13.20 | 13.46 | 69,955 | -0.02(-0.15%) |
Jun 27, 2006 | 13.62 | 13.62 | 13.44 | 13.49 | 172,801 | -0.04(-0.27%) |
Jun 26, 2006 | 13.20 | 13.55 | 13.12 | 13.52 | 134,510 | +0.40(+3.04%) |
Jun 23, 2006 | 12.96 | 13.15 | 12.95 | 13.12 | 157,337 | +0.17(+1.29%) |
Jun 22, 2006 | 12.78 | 13.14 | 12.73 | 12.96 | 258,956 | +0.11(+0.86%) |
Jun 21, 2006 | 12.69 | 12.93 | 12.66 | 12.85 | 179,674 | +0.20(+1.55%) |
Jun 20, 2006 | 12.71 | 12.78 | 12.65 | 12.65 | 75,846 | -0.06(-0.48%) |
Jun 19, 2006 | 12.80 | 12.87 | 12.69 | 12.71 | 50,318 | -0.09(-0.67%) |
Jun 16, 2006 | 13.04 | 13.04 | 12.79 | 12.80 | 238,092 | -0.24(-1.84%) |
Jun 15, 2006 | 12.63 | 13.04 | 12.63 | 13.04 | 63,573 | +0.40(+3.13%) |
Jun 14, 2006 | 12.98 | 12.98 | 12.63 | 12.64 | 120,519 | -0.34(-2.64%) |
Jun 13, 2006 | 12.83 | 13.09 | 12.79 | 12.98 | 101,373 | +0.15(+1.21%) |
Jun 12, 2006 | 13.07 | 13.07 | 12.68 | 12.83 | 173,783 | -0.23(-1.78%) |
Jun 09, 2006 | 13.12 | 13.12 | 12.90 | 13.06 | 72,900 | -0.05(-0.40%) |
Jun 08, 2006 | 12.74 | 13.13 | 12.67 | 13.11 | 90,328 | +0.42(+3.31%) |
Jun 07, 2006 | 12.63 | 12.89 | 12.59 | 12.69 | 114,382 | +0.07(+0.58%) |
Jun 06, 2006 | 12.50 | 12.71 | 12.48 | 12.62 | 89,100 | +0.12(+0.98%) |
Jun 05, 2006 | 12.43 | 12.54 | 12.35 | 12.50 | 201,028 | +0.08(+0.62%) |
Jun 02, 2006 | 12.55 | 12.63 | 12.22 | 12.42 | 180,901 | -0.02(-0.20%) |
Jun 01, 2006 | 12.55 | 12.67 | 12.36 | 12.45 | 214,774 | -0.12(-0.97%) |
May 31, 2006 | 12.69 | 12.85 | 12.55 | 12.57 | 100,637 | -0.12(-0.93%) |
May 30, 2006 | 12.92 | 12.96 | 12.63 | 12.69 | 202,256 | -0.19(-1.49%) |
May 26, 2006 | 12.83 | 12.91 | 12.79 | 12.88 | 88,609 | +0.01(+0.09%) |
May 25, 2006 | 12.85 | 12.87 | 12.77 | 12.87 | 75,355 | +0.06(+0.45%) |
May 24, 2006 | 12.87 | 12.89 | 12.66 | 12.81 | 65,782 | -0.06(-0.47%) |
May 23, 2006 | 12.81 | 13.00 | 12.81 | 12.87 | 147,028 | +0.04(+0.32%) |
May 22, 2006 | 13.05 | 13.12 | 12.75 | 12.83 | 102,846 | -0.22(-1.72%) |
May 19, 2006 | 13.24 | 13.37 | 12.99 | 13.05 | 145,555 | -0.19(-1.45%) |
May 18, 2006 | 13.51 | 13.57 | 13.22 | 13.24 | 128,619 | -0.23(-1.69%) |
May 17, 2006 | 13.40 | 13.58 | 13.28 | 13.47 | 414,576 | -0.42(-3.02%) |
May 16, 2006 | 14.27 | 14.60 | 13.79 | 13.89 | 223,610 | -0.40(-2.77%) |
May 15, 2006 | 13.49 | 14.30 | 13.45 | 14.29 | 522,577 | +0.80(+5.95%) |
May 12, 2006 | 13.71 | 13.75 | 13.44 | 13.49 | 353,212 | -0.21(-1.52%) |
May 11, 2006 | 15.07 | 15.36 | 13.57 | 13.69 | 1,152,909 | +0.59(+4.48%) |
May 10, 2006 | 13.24 | 13.24 | 13.10 | 13.11 | 45,900 | -0.12(-0.92%) |
May 09, 2006 | 13.20 | 13.24 | 13.17 | 13.23 | 38,536 | -0.00(-0.03%) |
May 08, 2006 | 13.45 | 13.46 | 13.22 | 13.23 | 106,773 | -0.22(-1.61%) |
May 05, 2006 | 13.48 | 13.51 | 13.44 | 13.45 | 77,318 | +0.00(+0.03%) |
May 04, 2006 | 13.40 | 13.57 | 13.38 | 13.44 | 83,209 | +0.04(+0.30%) |
May 03, 2006 | 12.74 | 13.65 | 12.74 | 13.40 | 222,629 | +0.62(+4.88%) |
May 02, 2006 | 12.87 | 12.87 | 12.76 | 12.78 | 75,846 | -0.09(-0.73%) |