Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.09 | 13.25 | 12.97 | 13.16 | 111,454 | -0.02(-0.14%) |
Jul 28, 2006 | 13.06 | 13.20 | 12.97 | 13.18 | 178,674 | +0.25(+1.91%) |
Jul 27, 2006 | 13.20 | 13.29 | 12.85 | 12.93 | 191,348 | -0.17(-1.27%) |
Jul 26, 2006 | 13.31 | 13.55 | 12.65 | 13.10 | 366,561 | -0.04(-0.31%) |
Jul 25, 2006 | 13.24 | 13.69 | 13.11 | 13.14 | 291,951 | -0.13(-0.95%) |
Jul 24, 2006 | 12.73 | 13.37 | 12.80 | 13.26 | 226,305 | +0.53(+4.20%) |
Jul 21, 2006 | 13.39 | 13.39 | 12.59 | 12.73 | 205,841 | -0.70(-5.22%) |
Jul 20, 2006 | 13.61 | 13.69 | 13.42 | 13.43 | 268,058 | -0.11(-0.80%) |
Jul 19, 2006 | 12.98 | 13.63 | 13.02 | 13.54 | 367,770 | +0.56(+4.29%) |
Jul 18, 2006 | 12.73 | 13.02 | 12.55 | 12.98 | 287,743 | +0.39(+3.07%) |
Jul 17, 2006 | 12.49 | 12.73 | 12.44 | 12.59 | 339,359 | +0.08(+0.65%) |
Jul 14, 2006 | 12.80 | 12.80 | 12.32 | 12.51 | 217,171 | -0.29(-2.28%) |
Jul 13, 2006 | 13.18 | 13.29 | 12.80 | 12.80 | 191,223 | -0.43(-3.26%) |
Jul 12, 2006 | 13.70 | 13.77 | 13.15 | 13.24 | 229,971 | -0.52(-3.75%) |
Jul 11, 2006 | 13.32 | 13.76 | 13.32 | 13.75 | 184,283 | +0.39(+2.92%) |
Jul 10, 2006 | 13.36 | 13.57 | 13.18 | 13.36 | 113,721 | +0.00(+0.00%) |
Jul 07, 2006 | 13.44 | 13.88 | 13.36 | 13.36 | 145,481 | -0.15(-1.13%) |
Jul 06, 2006 | 13.62 | 13.78 | 13.44 | 13.51 | 189,227 | -0.05(-0.40%) |
Jul 05, 2006 | 13.55 | 13.64 | 13.40 | 13.57 | 116,109 | -0.23(-1.66%) |
Jul 03, 2006 | 14.01 | 14.01 | 13.72 | 13.80 | 112,819 | +0.10(+0.72%) |
Jun 30, 2006 | 13.77 | 13.93 | 13.61 | 13.70 | 375,038 | -0.02(-0.13%) |
Jun 29, 2006 | 12.80 | 13.77 | 12.79 | 13.72 | 303,582 | +1.01(+7.91%) |
Jun 28, 2006 | 12.86 | 12.96 | 12.51 | 12.71 | 233,330 | -0.07(-0.53%) |
Jun 27, 2006 | 13.16 | 13.42 | 12.70 | 12.78 | 218,111 | -0.33(-2.53%) |
Jun 26, 2006 | 12.79 | 13.15 | 12.79 | 13.11 | 187,984 | +0.43(+3.36%) |
Jun 23, 2006 | 12.62 | 12.82 | 12.38 | 12.68 | 121,673 | +0.03(+0.25%) |
Jun 22, 2006 | 12.73 | 12.80 | 12.48 | 12.65 | 167,268 | -0.08(-0.64%) |
Jun 21, 2006 | 12.57 | 12.79 | 12.36 | 12.73 | 276,079 | +0.26(+2.05%) |
Jun 20, 2006 | 12.63 | 12.79 | 12.46 | 12.48 | 177,184 | -0.20(-1.54%) |
Jun 19, 2006 | 13.36 | 13.37 | 12.58 | 12.67 | 221,652 | -0.59(-4.45%) |
Jun 16, 2006 | 13.20 | 13.41 | 13.20 | 13.26 | 975,253 | +0.02(+0.17%) |
Jun 15, 2006 | 13.33 | 13.35 | 13.15 | 13.24 | 455,633 | +0.06(+0.48%) |
Jun 14, 2006 | 13.13 | 13.31 | 12.99 | 13.18 | 200,310 | +0.09(+0.72%) |
Jun 13, 2006 | 13.24 | 13.41 | 13.02 | 13.08 | 334,804 | -0.12(-0.92%) |
Jun 12, 2006 | 13.26 | 13.49 | 13.20 | 13.20 | 281,999 | -0.10(-0.78%) |
Jun 09, 2006 | 13.65 | 13.67 | 13.26 | 13.31 | 296,370 | -0.29(-2.11%) |
Jun 08, 2006 | 13.26 | 13.77 | 13.10 | 13.59 | 317,184 | +0.30(+2.23%) |
Jun 07, 2006 | 13.28 | 13.69 | 13.23 | 13.30 | 599,611 | +0.08(+0.58%) |
Jun 06, 2006 | 13.51 | 13.77 | 12.93 | 13.22 | 365,498 | -0.24(-1.77%) |
Jun 05, 2006 | 14.08 | 14.40 | 13.38 | 13.46 | 443,448 | -0.73(-5.13%) |
Jun 02, 2006 | 14.31 | 14.53 | 14.08 | 14.19 | 226,020 | -0.12(-0.85%) |
Jun 01, 2006 | 14.30 | 14.45 | 13.95 | 14.31 | 251,516 | +0.09(+0.66%) |
May 31, 2006 | 13.84 | 14.21 | 13.79 | 14.21 | 275,293 | +0.47(+3.40%) |
May 30, 2006 | 14.05 | 14.15 | 13.75 | 13.75 | 168,749 | -0.40(-2.86%) |
May 26, 2006 | 14.16 | 14.24 | 14.00 | 14.15 | 147,855 | +0.13(+0.93%) |
May 25, 2006 | 14.16 | 14.16 | 13.93 | 14.02 | 350,653 | +0.06(+0.42%) |
May 24, 2006 | 14.03 | 14.25 | 13.55 | 13.96 | 455,076 | -0.06(-0.45%) |
May 23, 2006 | 14.38 | 14.51 | 13.92 | 14.03 | 296,439 | -0.26(-1.79%) |
May 22, 2006 | 14.31 | 14.56 | 13.94 | 14.28 | 342,499 | -0.10(-0.72%) |
May 19, 2006 | 14.64 | 15.05 | 14.16 | 14.39 | 357,580 | -0.39(-2.61%) |
May 18, 2006 | 14.93 | 15.05 | 14.72 | 14.77 | 480,938 | -0.04(-0.24%) |
May 17, 2006 | 14.70 | 14.91 | 14.47 | 14.81 | 319,380 | -0.07(-0.45%) |
May 16, 2006 | 14.61 | 14.96 | 14.47 | 14.87 | 181,026 | +0.32(+2.19%) |
May 15, 2006 | 14.82 | 15.01 | 14.37 | 14.56 | 362,080 | -0.41(-2.76%) |
May 12, 2006 | 15.06 | 15.16 | 14.94 | 14.97 | 270,798 | -0.15(-1.01%) |
May 11, 2006 | 15.22 | 15.30 | 15.09 | 15.12 | 193,811 | -0.13(-0.88%) |
May 10, 2006 | 15.31 | 15.38 | 15.22 | 15.26 | 178,042 | -0.04(-0.26%) |
May 09, 2006 | 15.25 | 15.34 | 15.20 | 15.30 | 148,846 | +0.03(+0.21%) |
May 08, 2006 | 14.95 | 15.49 | 14.91 | 15.27 | 191,446 | +0.20(+1.34%) |
May 05, 2006 | 15.27 | 15.27 | 15.06 | 15.06 | 217,146 | -0.03(-0.18%) |
May 04, 2006 | 15.25 | 15.34 | 15.00 | 15.09 | 315,547 | -0.12(-0.77%) |
May 03, 2006 | 15.19 | 15.27 | 14.83 | 15.21 | 258,724 | +0.13(+0.89%) |
May 02, 2006 | 14.96 | 15.27 | 14.78 | 15.07 | 293,993 | +0.18(+1.18%) |