Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.82 | 14.95 | 14.51 | 14.91 | 88,348 | -0.01(-0.04%) |
Jul 28, 2006 | 14.38 | 15.05 | 14.25 | 14.92 | 178,327 | +0.72(+5.10%) |
Jul 27, 2006 | 14.35 | 14.69 | 14.14 | 14.19 | 81,308 | -0.42(-2.89%) |
Jul 26, 2006 | 14.17 | 14.74 | 14.17 | 14.61 | 206,395 | +0.01(+0.09%) |
Jul 25, 2006 | 14.32 | 14.67 | 14.26 | 14.60 | 119,238 | +0.14(+0.96%) |
Jul 24, 2006 | 13.83 | 14.47 | 13.95 | 14.46 | 102,626 | +0.63(+4.55%) |
Jul 21, 2006 | 13.96 | 14.04 | 13.71 | 13.83 | 174,014 | -0.24(-1.70%) |
Jul 20, 2006 | 14.62 | 14.62 | 14.03 | 14.07 | 105,162 | -0.48(-3.33%) |
Jul 19, 2006 | 14.02 | 14.66 | 14.00 | 14.56 | 204,763 | +0.54(+3.82%) |
Jul 18, 2006 | 13.78 | 14.02 | 13.72 | 14.02 | 86,417 | +0.34(+2.48%) |
Jul 17, 2006 | 13.61 | 13.87 | 13.58 | 13.68 | 61,695 | +0.00(+0.00%) |
Jul 14, 2006 | 13.66 | 13.79 | 13.50 | 13.68 | 141,644 | -0.05(-0.37%) |
Jul 13, 2006 | 13.81 | 14.02 | 13.70 | 13.73 | 106,194 | -0.16(-1.18%) |
Jul 12, 2006 | 14.29 | 14.31 | 13.88 | 13.90 | 57,912 | -0.45(-3.12%) |
Jul 11, 2006 | 13.92 | 14.34 | 13.86 | 14.34 | 68,755 | +0.34(+2.43%) |
Jul 10, 2006 | 13.93 | 14.20 | 13.93 | 14.00 | 34,017 | +0.02(+0.14%) |
Jul 07, 2006 | 14.18 | 14.31 | 13.98 | 13.98 | 57,992 | -0.33(-2.29%) |
Jul 06, 2006 | 14.29 | 14.41 | 14.19 | 14.31 | 39,070 | +0.08(+0.53%) |
Jul 05, 2006 | 14.22 | 14.39 | 14.10 | 14.24 | 52,168 | -0.25(-1.74%) |
Jul 03, 2006 | 14.46 | 14.53 | 14.42 | 14.49 | 45,690 | -0.14(-0.95%) |
Jun 30, 2006 | 14.54 | 14.63 | 14.31 | 14.63 | 220,052 | +0.08(+0.56%) |
Jun 29, 2006 | 13.92 | 14.56 | 13.92 | 14.54 | 138,647 | +0.73(+5.29%) |
Jun 28, 2006 | 13.87 | 13.91 | 13.67 | 13.81 | 87,447 | +0.04(+0.32%) |
Jun 27, 2006 | 14.34 | 14.34 | 13.74 | 13.77 | 129,467 | -0.50(-3.49%) |
Jun 26, 2006 | 14.02 | 14.30 | 13.88 | 14.27 | 68,609 | +0.38(+2.72%) |
Jun 23, 2006 | 13.88 | 14.09 | 13.79 | 13.89 | 100,582 | -0.10(-0.72%) |
Jun 22, 2006 | 13.93 | 14.05 | 13.81 | 13.99 | 63,507 | -0.03(-0.22%) |
Jun 21, 2006 | 13.88 | 14.21 | 13.88 | 14.02 | 74,686 | +0.08(+0.54%) |
Jun 20, 2006 | 13.62 | 14.14 | 13.62 | 13.95 | 132,718 | +0.16(+1.19%) |
Jun 19, 2006 | 14.10 | 14.17 | 13.77 | 13.78 | 113,676 | -0.31(-2.19%) |
Jun 16, 2006 | 14.55 | 14.57 | 14.04 | 14.09 | 700,415 | -0.48(-3.33%) |
Jun 15, 2006 | 14.43 | 14.58 | 14.22 | 14.58 | 244,208 | +0.35(+2.48%) |
Jun 14, 2006 | 14.15 | 14.27 | 14.00 | 14.22 | 122,648 | +0.01(+0.04%) |
Jun 13, 2006 | 13.92 | 14.46 | 13.87 | 14.22 | 126,855 | +0.18(+1.30%) |
Jun 12, 2006 | 14.32 | 14.32 | 13.83 | 14.04 | 132,399 | -0.21(-1.46%) |
Jun 09, 2006 | 14.40 | 14.44 | 14.18 | 14.24 | 101,566 | -0.21(-1.48%) |
Jun 08, 2006 | 13.85 | 14.47 | 13.66 | 14.46 | 166,424 | +0.45(+3.24%) |
Jun 07, 2006 | 13.85 | 14.27 | 13.63 | 14.00 | 151,537 | +0.20(+1.41%) |
Jun 06, 2006 | 13.54 | 13.84 | 13.54 | 13.81 | 113,719 | +0.14(+1.01%) |
Jun 05, 2006 | 14.31 | 14.43 | 13.64 | 13.67 | 170,617 | -0.75(-5.20%) |
Jun 02, 2006 | 14.47 | 14.48 | 14.30 | 14.42 | 71,904 | -0.03(-0.22%) |
Jun 01, 2006 | 13.96 | 14.46 | 13.91 | 14.45 | 104,925 | +0.57(+4.08%) |
May 31, 2006 | 13.78 | 13.94 | 13.63 | 13.88 | 135,777 | +0.13(+0.96%) |
May 30, 2006 | 14.25 | 14.25 | 13.75 | 13.75 | 135,753 | -0.60(-4.21%) |
May 26, 2006 | 14.45 | 14.48 | 14.27 | 14.36 | 73,051 | -0.09(-0.65%) |
May 25, 2006 | 14.44 | 14.48 | 14.14 | 14.45 | 101,446 | +0.18(+1.24%) |
May 24, 2006 | 13.92 | 14.39 | 13.74 | 14.27 | 85,591 | +0.36(+2.58%) |
May 23, 2006 | 14.29 | 14.41 | 13.88 | 13.92 | 80,947 | -0.28(-1.95%) |
May 22, 2006 | 13.78 | 14.39 | 13.73 | 14.19 | 112,561 | +0.14(+1.03%) |
May 19, 2006 | 13.47 | 14.08 | 13.34 | 14.05 | 111,129 | +0.45(+3.34%) |
May 18, 2006 | 13.54 | 13.87 | 13.49 | 13.59 | 54,755 | +0.04(+0.32%) |
May 17, 2006 | 13.46 | 13.71 | 13.34 | 13.55 | 116,852 | -0.08(-0.55%) |
May 16, 2006 | 13.78 | 13.82 | 13.59 | 13.63 | 33,164 | -0.06(-0.46%) |
May 15, 2006 | 13.39 | 13.76 | 13.24 | 13.69 | 78,543 | +0.16(+1.16%) |
May 12, 2006 | 13.61 | 13.71 | 13.42 | 13.53 | 89,236 | -0.14(-1.06%) |
May 11, 2006 | 13.96 | 13.97 | 13.56 | 13.68 | 82,226 | -0.38(-2.69%) |
May 10, 2006 | 13.92 | 14.11 | 13.92 | 14.05 | 77,310 | +0.01(+0.09%) |
May 09, 2006 | 14.09 | 14.09 | 13.97 | 14.04 | 55,306 | -0.02(-0.13%) |
May 08, 2006 | 13.95 | 14.09 | 13.88 | 14.06 | 42,990 | +0.03(+0.18%) |
May 05, 2006 | 13.97 | 14.15 | 13.90 | 14.04 | 75,463 | +0.11(+0.81%) |
May 04, 2006 | 13.88 | 13.99 | 13.86 | 13.92 | 49,535 | -0.01(-0.09%) |
May 03, 2006 | 13.81 | 13.98 | 13.74 | 13.93 | 69,463 | +0.11(+0.77%) |
May 02, 2006 | 13.63 | 13.84 | 13.57 | 13.83 | 75,215 | +0.17(+1.24%) |