Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.43 | 12.51 | 12.42 | 12.42 | 17,368 | +0.06(+0.46%) |
Jul 28, 2006 | 12.36 | 12.37 | 12.36 | 12.37 | 3,573 | +0.11(+0.86%) |
Jul 27, 2006 | 12.15 | 12.26 | 12.01 | 12.26 | 2,922 | -0.04(-0.29%) |
Jul 26, 2006 | 12.61 | 12.61 | 12.22 | 12.29 | 2,214 | -0.13(-1.02%) |
Jul 25, 2006 | 12.54 | 12.54 | 12.31 | 12.42 | 26,182 | -0.19(-1.51%) |
Jul 24, 2006 | 12.61 | 12.61 | 12.61 | 12.61 | 897 | +0.00(+0.00%) |
Jul 21, 2006 | 12.58 | 12.61 | 12.58 | 12.61 | 4,351 | -0.04(-0.28%) |
Jul 20, 2006 | 12.72 | 12.72 | 12.61 | 12.65 | 1,273 | +0.04(+0.28%) |
Jul 19, 2006 | 12.72 | 12.75 | 12.61 | 12.61 | 13,491 | +0.04(+0.28%) |
Jul 18, 2006 | 12.72 | 12.92 | 12.28 | 12.58 | 14,810 | -0.04(-0.28%) |
Jul 17, 2006 | 12.54 | 12.61 | 12.54 | 12.61 | 414 | -0.11(-0.83%) |
Jul 14, 2006 | 12.72 | 12.72 | 12.72 | 12.72 | 2,158 | +0.35(+2.86%) |
Jul 13, 2006 | 12.40 | 12.40 | 12.34 | 12.37 | 7,614 | +0.04(+0.29%) |
Jul 12, 2006 | 12.34 | 12.34 | 12.33 | 12.33 | 283 | +0.06(+0.52%) |
Jul 11, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 318 | +0.00(+0.00%) |
Jul 10, 2006 | 12.51 | 12.51 | 12.27 | 12.27 | 1,415 | -0.38(-3.00%) |
Jul 07, 2006 | 12.72 | 12.72 | 12.65 | 12.65 | 1,681 | -0.04(-0.30%) |
Jul 06, 2006 | 12.71 | 12.86 | 12.68 | 12.68 | 1,232 | -0.07(-0.55%) |
Jul 05, 2006 | 12.93 | 12.93 | 12.58 | 12.75 | 6,687 | -0.18(-1.37%) |
Jul 03, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 12.93 | 12.93 | 12.76 | 12.93 | 424 | +0.40(+3.16%) |
Jun 29, 2006 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 12.53 | 12.53 | 12.53 | 12.53 | 141 | -0.22(-1.72%) |
Jun 26, 2006 | 12.75 | 12.75 | 12.75 | 12.75 | 283 | +0.18(+1.40%) |
Jun 23, 2006 | 12.58 | 12.72 | 12.58 | 12.58 | 3,075 | +0.00(+0.00%) |
Jun 22, 2006 | 12.56 | 12.58 | 12.56 | 12.58 | 283 | +0.21(+1.71%) |
Jun 21, 2006 | 12.37 | 12.37 | 12.37 | 12.37 | 424 | -0.01(-0.11%) |
Jun 20, 2006 | 12.79 | 12.79 | 12.30 | 12.38 | 2,629 | +0.23(+1.86%) |
Jun 19, 2006 | 12.44 | 12.44 | 12.09 | 12.15 | 2,850 | -0.60(-4.71%) |
Jun 16, 2006 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 12.72 | 12.82 | 12.72 | 12.75 | 4,670 | -0.07(-0.55%) |
Jun 14, 2006 | 12.72 | 12.99 | 12.72 | 12.82 | 3,396 | +0.07(+0.55%) |
Jun 13, 2006 | 12.40 | 12.75 | 12.30 | 12.75 | 6,435 | +0.38(+3.08%) |
Jun 12, 2006 | 12.54 | 12.63 | 12.37 | 12.37 | 7,190 | -0.28(-2.18%) |
Jun 09, 2006 | 12.59 | 12.68 | 12.59 | 12.65 | 1,122 | -0.21(-1.65%) |
Jun 08, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 3,538 | +0.14(+1.11%) |
Jun 02, 2006 | 12.65 | 12.72 | 12.65 | 12.72 | 2,972 | +0.06(+0.50%) |
Jun 01, 2006 | 12.65 | 12.65 | 12.65 | 12.65 | 141 | +0.07(+0.56%) |
May 31, 2006 | 12.78 | 12.91 | 12.37 | 12.58 | 2,714 | -0.24(-1.87%) |
May 30, 2006 | 12.65 | 12.82 | 12.65 | 12.82 | 730 | +0.14(+1.11%) |
May 26, 2006 | 12.68 | 12.68 | 12.68 | 12.68 | 604 | -0.21(-1.64%) |
May 25, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
May 24, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 629 | -0.08(-0.65%) |
May 23, 2006 | 12.98 | 12.98 | 12.98 | 12.98 | 707 | -0.01(-0.11%) |
May 22, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 1,132 | +0.11(+0.88%) |
May 19, 2006 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 18, 2006 | 12.88 | 12.88 | 12.88 | 12.88 | 427 | -0.04(-0.33%) |
May 17, 2006 | 12.92 | 12.92 | 12.92 | 12.92 | 424 | +0.27(+2.12%) |
May 16, 2006 | 12.72 | 12.72 | 12.65 | 12.65 | 707 | -0.33(-2.56%) |
May 15, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
May 12, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
May 11, 2006 | 12.97 | 13.17 | 12.97 | 12.99 | 2,304 | -0.26(-1.97%) |
May 10, 2006 | 12.97 | 13.25 | 12.97 | 13.25 | 2,264 | +0.28(+2.18%) |
May 09, 2006 | 13.18 | 13.24 | 12.90 | 12.97 | 7,558 | +0.07(+0.55%) |
May 08, 2006 | 12.72 | 12.90 | 12.72 | 12.90 | 847 | +0.16(+1.28%) |
May 05, 2006 | 12.72 | 12.86 | 12.72 | 12.73 | 3,018 | +0.01(+0.11%) |
May 04, 2006 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
May 03, 2006 | 12.86 | 12.86 | 12.72 | 12.72 | 707 | +0.00(+0.00%) |
May 02, 2006 | 12.72 | 12.73 | 12.72 | 12.72 | 8,306 | +0.12(+0.95%) |