Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.78 | 12.83 | 12.76 | 12.83 | 14,200 | +0.07(+0.55%) |
Jul 28, 2006 | 12.70 | 12.85 | 12.67 | 12.76 | 23,000 | +0.10(+0.79%) |
Jul 27, 2006 | 12.67 | 12.69 | 12.66 | 12.66 | 2,000 | +0.00(+0.00%) |
Jul 26, 2006 | 12.64 | 12.66 | 12.55 | 12.66 | 5,200 | +0.11(+0.88%) |
Jul 25, 2006 | 12.63 | 12.66 | 12.55 | 12.55 | 15,800 | -0.05(-0.40%) |
Jul 24, 2006 | 12.59 | 12.63 | 12.51 | 12.60 | 14,000 | +0.07(+0.56%) |
Jul 21, 2006 | 12.65 | 12.65 | 12.49 | 12.53 | 11,800 | -0.12(-0.95%) |
Jul 20, 2006 | 12.50 | 12.66 | 12.43 | 12.65 | 14,000 | +0.15(+1.20%) |
Jul 19, 2006 | 12.50 | 12.51 | 12.50 | 12.50 | 10,400 | +0.02(+0.16%) |
Jul 18, 2006 | 12.53 | 12.57 | 12.48 | 12.48 | 3,300 | -0.05(-0.40%) |
Jul 17, 2006 | 12.53 | 12.53 | 12.53 | 12.53 | 400 | +0.00(+0.00%) |
Jul 14, 2006 | 12.53 | 12.54 | 12.53 | 12.53 | 3,500 | +0.01(+0.08%) |
Jul 13, 2006 | 12.52 | 12.52 | 12.50 | 12.52 | 2,300 | -0.05(-0.40%) |
Jul 12, 2006 | 12.64 | 12.65 | 12.55 | 12.57 | 9,700 | -0.12(-0.95%) |
Jul 11, 2006 | 12.61 | 12.70 | 12.60 | 12.69 | 12,500 | +0.10(+0.79%) |
Jul 10, 2006 | 12.59 | 12.59 | 12.59 | 12.59 | 2,300 | +0.01(+0.08%) |
Jul 07, 2006 | 12.58 | 12.58 | 12.58 | 12.58 | 1,000 | +0.07(+0.56%) |
Jul 06, 2006 | 12.58 | 12.58 | 12.51 | 12.51 | 2,500 | -0.02(-0.16%) |
Jul 05, 2006 | 12.55 | 12.58 | 12.53 | 12.53 | 4,400 | -0.01(-0.08%) |
Jul 03, 2006 | 12.53 | 12.54 | 12.50 | 12.54 | 1,600 | +0.04(+0.32%) |
Jun 30, 2006 | 12.47 | 12.52 | 12.47 | 12.50 | 9,900 | +0.03(+0.24%) |
Jun 29, 2006 | 12.52 | 12.52 | 12.47 | 12.47 | 10,600 | -0.03(-0.24%) |
Jun 28, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
Jun 27, 2006 | 12.48 | 12.55 | 12.47 | 12.50 | 9,500 | +0.03(+0.24%) |
Jun 26, 2006 | 12.54 | 12.54 | 12.46 | 12.47 | 9,500 | -0.09(-0.72%) |
Jun 23, 2006 | 12.58 | 12.58 | 12.56 | 12.56 | 13,000 | -0.04(-0.32%) |
Jun 22, 2006 | 12.62 | 12.62 | 12.60 | 12.60 | 8,600 | -0.01(-0.08%) |
Jun 21, 2006 | 12.64 | 12.70 | 12.54 | 12.61 | 11,100 | -0.03(-0.24%) |
Jun 20, 2006 | 12.70 | 12.71 | 12.64 | 12.64 | 2,900 | -0.04(-0.32%) |
Jun 19, 2006 | 12.68 | 12.70 | 12.66 | 12.68 | 2,100 | -0.02(-0.16%) |
Jun 16, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 1,400 | -0.01(-0.08%) |
Jun 15, 2006 | 12.79 | 12.79 | 12.70 | 12.71 | 3,000 | +0.01(+0.08%) |
Jun 14, 2006 | 12.84 | 12.84 | 12.70 | 12.70 | 13,400 | -0.18(-1.40%) |
Jun 13, 2006 | 12.87 | 12.95 | 12.87 | 12.88 | 6,200 | -0.02(-0.16%) |
Jun 12, 2006 | 12.92 | 12.94 | 12.89 | 12.90 | 6,900 | +0.02(+0.16%) |
Jun 09, 2006 | 12.92 | 12.92 | 12.88 | 12.88 | 5,200 | +0.00(+0.00%) |
Jun 08, 2006 | 12.88 | 12.88 | 12.88 | 12.88 | 2,400 | +0.00(+0.00%) |
Jun 07, 2006 | 12.96 | 13.00 | 12.88 | 12.88 | 11,400 | -0.16(-1.23%) |
Jun 06, 2006 | 12.90 | 13.04 | 12.90 | 13.04 | 3,300 | +0.13(+1.01%) |
Jun 05, 2006 | 12.92 | 13.03 | 12.91 | 12.91 | 12,800 | -0.07(-0.54%) |
Jun 02, 2006 | 12.98 | 12.99 | 12.94 | 12.98 | 1,800 | +0.01(+0.08%) |
Jun 01, 2006 | 12.94 | 12.97 | 12.94 | 12.97 | 4,000 | +0.04(+0.31%) |
May 31, 2006 | 12.95 | 12.95 | 12.90 | 12.93 | 1,100 | +0.03(+0.23%) |
May 30, 2006 | 12.93 | 12.94 | 12.90 | 12.90 | 7,500 | +0.06(+0.47%) |
May 26, 2006 | 12.82 | 12.92 | 12.82 | 12.84 | 6,900 | -0.12(-0.93%) |
May 25, 2006 | 12.79 | 12.96 | 12.76 | 12.96 | 7,000 | +0.17(+1.33%) |
May 24, 2006 | 12.80 | 12.80 | 12.79 | 12.79 | 13,900 | -0.01(-0.08%) |
May 23, 2006 | 12.81 | 12.81 | 12.80 | 12.80 | 1,600 | -0.01(-0.08%) |
May 22, 2006 | 12.79 | 12.83 | 12.79 | 12.81 | 2,200 | +0.02(+0.16%) |
May 19, 2006 | 12.79 | 12.83 | 12.79 | 12.79 | 6,100 | -0.01(-0.08%) |
May 18, 2006 | 12.80 | 12.82 | 12.76 | 12.80 | 7,600 | -0.01(-0.08%) |
May 17, 2006 | 12.83 | 12.83 | 12.77 | 12.81 | 5,200 | -0.09(-0.70%) |
May 16, 2006 | 12.94 | 12.94 | 12.82 | 12.90 | 5,400 | +0.05(+0.39%) |
May 15, 2006 | 12.80 | 12.87 | 12.79 | 12.85 | 12,100 | +0.05(+0.39%) |
May 12, 2006 | 12.80 | 12.87 | 12.80 | 12.80 | 8,900 | -0.06(-0.47%) |
May 11, 2006 | 12.99 | 12.99 | 12.86 | 12.86 | 10,500 | -0.16(-1.23%) |
May 10, 2006 | 13.05 | 13.05 | 12.96 | 13.02 | 2,100 | -0.07(-0.53%) |
May 09, 2006 | 13.15 | 13.15 | 13.00 | 13.09 | 13,400 | +0.12(+0.93%) |
May 08, 2006 | 13.01 | 13.01 | 12.89 | 12.97 | 8,700 | -0.04(-0.31%) |
May 05, 2006 | 12.92 | 13.01 | 12.91 | 13.01 | 12,500 | +0.09(+0.70%) |
May 04, 2006 | 12.92 | 12.99 | 12.92 | 12.92 | 2,400 | +0.00(+0.00%) |
May 03, 2006 | 12.96 | 13.05 | 12.92 | 12.92 | 4,600 | -0.08(-0.62%) |
May 02, 2006 | 13.02 | 13.02 | 12.95 | 13.00 | 2,200 | -0.05(-0.36%) |