Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.64 | 13.84 | 13.51 | 13.57 | 682,500 | -0.03(-0.22%) |
Jul 28, 2006 | 13.05 | 13.77 | 13.03 | 13.60 | 1,325,067 | +1.12(+9.02%) |
Jul 27, 2006 | 12.47 | 12.72 | 12.42 | 12.47 | 429,630 | -0.14(-1.12%) |
Jul 26, 2006 | 12.62 | 12.74 | 12.39 | 12.62 | 181,149 | -0.03(-0.23%) |
Jul 25, 2006 | 12.58 | 12.83 | 12.54 | 12.65 | 252,380 | +0.08(+0.62%) |
Jul 24, 2006 | 12.05 | 12.57 | 12.08 | 12.57 | 489,356 | +0.51(+4.26%) |
Jul 21, 2006 | 12.25 | 12.29 | 11.97 | 12.05 | 253,998 | -0.18(-1.48%) |
Jul 20, 2006 | 12.39 | 12.43 | 12.17 | 12.23 | 304,399 | -0.12(-0.95%) |
Jul 19, 2006 | 12.09 | 12.45 | 12.00 | 12.35 | 299,223 | +0.22(+1.85%) |
Jul 18, 2006 | 12.32 | 12.47 | 11.93 | 12.13 | 352,411 | -0.19(-1.51%) |
Jul 17, 2006 | 12.26 | 12.41 | 12.23 | 12.31 | 182,354 | +0.02(+0.16%) |
Jul 14, 2006 | 12.44 | 12.60 | 12.23 | 12.29 | 281,679 | -0.15(-1.22%) |
Jul 13, 2006 | 12.62 | 12.62 | 12.35 | 12.45 | 388,025 | -0.20(-1.59%) |
Jul 12, 2006 | 13.10 | 13.10 | 12.56 | 12.65 | 320,955 | -0.51(-3.87%) |
Jul 11, 2006 | 13.18 | 13.18 | 12.93 | 13.15 | 259,421 | -0.01(-0.11%) |
Jul 10, 2006 | 13.40 | 13.57 | 13.09 | 13.17 | 222,037 | -0.18(-1.32%) |
Jul 07, 2006 | 13.42 | 13.56 | 13.26 | 13.34 | 263,219 | -0.08(-0.62%) |
Jul 06, 2006 | 13.03 | 13.47 | 13.03 | 13.43 | 331,941 | +0.45(+3.51%) |
Jul 05, 2006 | 13.50 | 13.56 | 12.95 | 12.97 | 349,045 | -0.45(-3.35%) |
Jul 03, 2006 | 13.46 | 13.46 | 13.32 | 13.42 | 74,220 | +0.02(+0.18%) |
Jun 30, 2006 | 13.38 | 13.45 | 13.25 | 13.40 | 241,703 | +0.02(+0.15%) |
Jun 29, 2006 | 13.03 | 13.40 | 13.02 | 13.38 | 334,765 | +0.49(+3.83%) |
Jun 28, 2006 | 13.02 | 13.02 | 12.74 | 12.89 | 264,415 | -0.07(-0.53%) |
Jun 27, 2006 | 13.08 | 13.08 | 12.84 | 12.95 | 341,211 | -0.07(-0.56%) |
Jun 26, 2006 | 12.96 | 13.11 | 12.96 | 13.03 | 191,002 | +0.06(+0.45%) |
Jun 23, 2006 | 12.86 | 13.06 | 12.71 | 12.97 | 220,769 | +0.07(+0.53%) |
Jun 22, 2006 | 13.01 | 13.01 | 12.82 | 12.90 | 191,184 | -0.18(-1.35%) |
Jun 21, 2006 | 12.90 | 13.26 | 12.89 | 13.08 | 364,761 | +0.15(+1.17%) |
Jun 20, 2006 | 12.88 | 13.00 | 12.73 | 12.92 | 301,757 | +0.03(+0.27%) |
Jun 19, 2006 | 13.13 | 13.16 | 12.85 | 12.89 | 411,013 | -0.18(-1.35%) |
Jun 16, 2006 | 13.08 | 13.16 | 12.90 | 13.07 | 253,059 | +0.01(+0.08%) |
Jun 15, 2006 | 12.90 | 13.09 | 12.81 | 13.06 | 914,774 | +0.20(+1.56%) |
Jun 14, 2006 | 13.02 | 13.16 | 12.71 | 12.86 | 570,952 | -0.16(-1.24%) |
Jun 13, 2006 | 13.17 | 13.26 | 12.87 | 13.02 | 530,499 | -0.10(-0.78%) |
Jun 12, 2006 | 13.46 | 13.54 | 13.11 | 13.12 | 368,550 | -0.36(-2.68%) |
Jun 09, 2006 | 13.61 | 13.72 | 13.46 | 13.48 | 153,020 | -0.04(-0.29%) |
Jun 08, 2006 | 13.80 | 13.80 | 13.35 | 13.52 | 370,368 | -0.29(-2.12%) |
Jun 07, 2006 | 13.88 | 14.07 | 13.76 | 13.81 | 304,761 | -0.08(-0.60%) |
Jun 06, 2006 | 13.90 | 14.01 | 13.74 | 13.90 | 267,090 | +0.05(+0.39%) |
Jun 05, 2006 | 14.21 | 14.34 | 13.78 | 13.84 | 300,879 | -0.36(-2.55%) |
Jun 02, 2006 | 14.21 | 14.28 | 13.94 | 14.21 | 955,373 | +0.31(+2.22%) |
Jun 01, 2006 | 13.68 | 13.95 | 13.57 | 13.90 | 348,902 | +0.20(+1.46%) |
May 31, 2006 | 13.58 | 13.81 | 13.50 | 13.70 | 583,633 | +0.17(+1.27%) |
May 30, 2006 | 14.10 | 14.13 | 13.48 | 13.53 | 597,013 | -0.68(-4.78%) |
May 26, 2006 | 14.03 | 14.22 | 14.00 | 14.21 | 210,883 | +0.22(+1.54%) |
May 25, 2006 | 13.93 | 14.01 | 13.74 | 13.99 | 210,012 | +0.19(+1.35%) |
May 24, 2006 | 13.90 | 14.03 | 13.58 | 13.80 | 311,712 | -0.10(-0.70%) |
May 23, 2006 | 14.13 | 14.13 | 13.82 | 13.90 | 457,782 | -0.12(-0.84%) |
May 22, 2006 | 14.17 | 14.28 | 13.92 | 14.02 | 334,025 | -0.22(-1.58%) |
May 19, 2006 | 14.61 | 14.63 | 14.07 | 14.24 | 684,279 | +0.24(+1.75%) |
May 18, 2006 | 14.15 | 14.29 | 13.97 | 14.00 | 381,595 | -0.14(-1.00%) |
May 17, 2006 | 14.43 | 14.64 | 14.03 | 14.14 | 264,100 | -0.40(-2.76%) |
May 16, 2006 | 14.57 | 14.74 | 14.44 | 14.54 | 277,611 | +0.00(+0.00%) |
May 15, 2006 | 14.56 | 14.67 | 14.43 | 14.54 | 270,188 | -0.14(-0.97%) |
May 12, 2006 | 14.88 | 14.88 | 14.54 | 14.68 | 314,438 | -0.28(-1.90%) |
May 11, 2006 | 15.15 | 15.15 | 14.81 | 14.97 | 209,575 | -0.22(-1.48%) |
May 10, 2006 | 15.30 | 15.37 | 15.17 | 15.19 | 204,086 | -0.17(-1.08%) |
May 09, 2006 | 15.32 | 15.40 | 15.15 | 15.36 | 268,689 | +0.07(+0.45%) |
May 08, 2006 | 15.28 | 15.38 | 15.16 | 15.29 | 185,998 | -0.07(-0.45%) |
May 05, 2006 | 15.17 | 15.40 | 15.11 | 15.36 | 177,460 | +0.23(+1.55%) |
May 04, 2006 | 15.09 | 15.21 | 15.08 | 15.12 | 357,769 | -0.01(-0.06%) |
May 03, 2006 | 15.08 | 15.20 | 14.93 | 15.13 | 272,538 | -0.01(-0.06%) |
May 02, 2006 | 15.05 | 15.22 | 14.93 | 15.14 | 700,524 | +0.08(+0.55%) |