Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.09 | 13.13 | 12.83 | 12.90 | 1,217,100 | -0.16(-1.21%) |
Jul 28, 2006 | 12.91 | 13.10 | 12.87 | 13.06 | 396,144 | +0.22(+1.69%) |
Jul 27, 2006 | 13.09 | 13.12 | 12.70 | 12.84 | 503,747 | -0.20(-1.55%) |
Jul 26, 2006 | 12.94 | 13.09 | 12.72 | 13.04 | 287,474 | +0.02(+0.17%) |
Jul 25, 2006 | 12.71 | 13.35 | 12.71 | 13.02 | 726,820 | +0.35(+2.72%) |
Jul 24, 2006 | 12.73 | 12.86 | 12.58 | 12.67 | 241,340 | -0.05(-0.41%) |
Jul 21, 2006 | 13.07 | 13.07 | 12.60 | 12.73 | 390,544 | -0.35(-2.64%) |
Jul 20, 2006 | 13.64 | 13.80 | 13.04 | 13.07 | 289,341 | -0.50(-3.70%) |
Jul 19, 2006 | 13.53 | 13.87 | 13.52 | 13.57 | 323,475 | +0.07(+0.50%) |
Jul 18, 2006 | 13.57 | 13.67 | 12.97 | 13.51 | 228,806 | +0.00(+0.00%) |
Jul 17, 2006 | 13.80 | 13.87 | 13.45 | 13.51 | 537,481 | -0.35(-2.49%) |
Jul 14, 2006 | 13.44 | 14.01 | 13.43 | 13.85 | 330,542 | +0.49(+3.71%) |
Jul 13, 2006 | 13.46 | 13.54 | 13.22 | 13.36 | 297,608 | +0.26(+2.00%) |
Jul 12, 2006 | 13.12 | 13.19 | 13.05 | 13.09 | 173,871 | -0.08(-0.57%) |
Jul 11, 2006 | 13.09 | 13.17 | 12.73 | 13.17 | 154,271 | +0.03(+0.23%) |
Jul 10, 2006 | 13.25 | 13.30 | 12.94 | 13.14 | 146,804 | -0.11(-0.85%) |
Jul 07, 2006 | 13.57 | 13.65 | 13.16 | 13.25 | 173,604 | -0.40(-2.91%) |
Jul 06, 2006 | 13.61 | 13.70 | 13.57 | 13.65 | 327,342 | +0.04(+0.28%) |
Jul 05, 2006 | 13.84 | 13.89 | 13.46 | 13.61 | 221,072 | -0.30(-2.16%) |
Jul 03, 2006 | 13.75 | 13.96 | 13.71 | 13.91 | 158,804 | +0.14(+1.03%) |
Jun 30, 2006 | 14.28 | 14.28 | 13.56 | 13.77 | 1,614,445 | -0.48(-3.37%) |
Jun 29, 2006 | 14.17 | 14.40 | 14.08 | 14.25 | 391,611 | +0.12(+0.85%) |
Jun 28, 2006 | 14.08 | 14.23 | 13.81 | 14.13 | 101,469 | +0.08(+0.59%) |
Jun 27, 2006 | 14.06 | 14.23 | 14.02 | 14.05 | 166,271 | +0.02(+0.11%) |
Jun 26, 2006 | 14.31 | 14.31 | 14.02 | 14.03 | 225,739 | -0.27(-1.89%) |
Jun 23, 2006 | 14.56 | 14.59 | 14.25 | 14.30 | 200,938 | -0.26(-1.80%) |
Jun 22, 2006 | 14.25 | 14.56 | 14.17 | 14.56 | 152,937 | +0.32(+2.21%) |
Jun 21, 2006 | 14.10 | 14.37 | 14.05 | 14.25 | 240,006 | +0.13(+0.90%) |
Jun 20, 2006 | 14.29 | 14.29 | 14.12 | 14.12 | 229,073 | -0.22(-1.52%) |
Jun 19, 2006 | 14.28 | 14.36 | 14.23 | 14.34 | 238,273 | +0.08(+0.58%) |
Jun 16, 2006 | 14.32 | 14.36 | 14.22 | 14.26 | 420,678 | -0.07(-0.47%) |
Jun 15, 2006 | 13.80 | 14.33 | 13.80 | 14.32 | 221,872 | +0.59(+4.26%) |
Jun 14, 2006 | 13.60 | 13.78 | 13.46 | 13.74 | 116,403 | +0.15(+1.10%) |
Jun 13, 2006 | 13.75 | 14.03 | 13.45 | 13.59 | 296,408 | -0.22(-1.58%) |
Jun 12, 2006 | 14.10 | 14.15 | 13.65 | 13.81 | 222,672 | -0.29(-2.07%) |
Jun 09, 2006 | 14.17 | 14.17 | 13.96 | 14.10 | 130,270 | -0.12(-0.84%) |
Jun 08, 2006 | 14.32 | 14.36 | 14.09 | 14.22 | 393,344 | -0.11(-0.73%) |
Jun 07, 2006 | 14.05 | 14.36 | 14.04 | 14.32 | 210,672 | +0.29(+2.03%) |
Jun 06, 2006 | 14.18 | 14.18 | 13.72 | 14.04 | 243,073 | -0.14(-1.00%) |
Jun 05, 2006 | 14.03 | 14.32 | 13.95 | 14.18 | 221,472 | +0.07(+0.53%) |
Jun 02, 2006 | 13.96 | 14.26 | 13.96 | 14.11 | 153,204 | +0.15(+1.07%) |
Jun 01, 2006 | 13.80 | 14.06 | 13.76 | 13.96 | 258,940 | +0.08(+0.59%) |
May 31, 2006 | 13.78 | 13.94 | 13.52 | 13.87 | 382,944 | +0.13(+0.98%) |
May 30, 2006 | 14.02 | 14.26 | 13.64 | 13.74 | 432,545 | -0.32(-2.29%) |
May 26, 2006 | 14.25 | 14.31 | 14.02 | 14.06 | 80,002 | -0.17(-1.21%) |
May 25, 2006 | 14.29 | 14.32 | 13.94 | 14.23 | 182,271 | -0.01(-0.11%) |
May 24, 2006 | 14.23 | 14.32 | 13.91 | 14.25 | 345,076 | +0.04(+0.26%) |
May 23, 2006 | 14.71 | 14.71 | 14.19 | 14.21 | 300,675 | -0.50(-3.37%) |
May 22, 2006 | 14.99 | 15.00 | 14.59 | 14.71 | 236,139 | -0.29(-1.95%) |
May 19, 2006 | 14.66 | 15.00 | 14.62 | 15.00 | 177,338 | +0.32(+2.20%) |
May 18, 2006 | 14.98 | 15.03 | 14.65 | 14.68 | 54,134 | -0.25(-1.66%) |
May 17, 2006 | 14.78 | 15.00 | 14.62 | 14.92 | 141,070 | -0.01(-0.05%) |
May 16, 2006 | 15.19 | 15.22 | 14.69 | 14.93 | 118,136 | -0.34(-2.21%) |
May 15, 2006 | 15.45 | 15.45 | 15.19 | 15.27 | 233,606 | -0.22(-1.45%) |
May 12, 2006 | 15.45 | 15.52 | 15.25 | 15.49 | 150,137 | +0.05(+0.34%) |
May 11, 2006 | 15.51 | 15.59 | 15.15 | 15.44 | 276,541 | -0.13(-0.87%) |
May 10, 2006 | 16.12 | 16.18 | 15.57 | 15.58 | 199,605 | -0.40(-2.49%) |
May 09, 2006 | 15.48 | 16.22 | 15.45 | 15.97 | 176,538 | +0.51(+3.30%) |
May 08, 2006 | 15.30 | 15.51 | 15.08 | 15.46 | 338,409 | +0.11(+0.68%) |
May 05, 2006 | 15.31 | 15.40 | 15.30 | 15.36 | 260,140 | +0.06(+0.39%) |
May 04, 2006 | 15.52 | 15.61 | 15.28 | 15.30 | 84,535 | -0.15(-0.97%) |
May 03, 2006 | 15.49 | 15.77 | 15.33 | 15.45 | 218,672 | -0.07(-0.48%) |
May 02, 2006 | 15.47 | 15.75 | 15.29 | 15.52 | 337,076 | +0.01(+0.05%) |