Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.34 | 12.75 | 12.15 | 12.40 | 23,521 | +0.06(+0.49%) |
Jul 28, 2006 | 12.78 | 12.79 | 12.25 | 12.34 | 15,535 | -0.19(-1.52%) |
Jul 27, 2006 | 12.55 | 12.79 | 12.52 | 12.53 | 15,011 | +0.08(+0.64%) |
Jul 26, 2006 | 12.25 | 12.58 | 12.18 | 12.45 | 14,206 | +0.20(+1.63%) |
Jul 25, 2006 | 12.08 | 12.81 | 12.00 | 12.25 | 29,507 | +0.23(+1.91%) |
Jul 24, 2006 | 13.45 | 13.45 | 11.84 | 12.02 | 43,165 | -1.20(-9.08%) |
Jul 21, 2006 | 13.36 | 13.49 | 13.22 | 13.22 | 3,203 | +0.04(+0.30%) |
Jul 20, 2006 | 13.00 | 13.37 | 13.00 | 13.18 | 600 | -0.01(-0.08%) |
Jul 19, 2006 | 13.50 | 13.50 | 13.01 | 13.19 | 12,876 | -0.31(-2.30%) |
Jul 18, 2006 | 13.45 | 13.66 | 13.08 | 13.50 | 14,267 | +0.00(+0.00%) |
Jul 17, 2006 | 13.40 | 13.57 | 13.39 | 13.50 | 3,431 | +0.00(+0.00%) |
Jul 14, 2006 | 13.93 | 13.94 | 13.28 | 13.50 | 6,954 | -0.20(-1.46%) |
Jul 13, 2006 | 14.00 | 14.00 | 13.70 | 13.70 | 2,705 | -0.04(-0.29%) |
Jul 12, 2006 | 13.75 | 13.75 | 13.65 | 13.74 | 800 | -0.05(-0.35%) |
Jul 11, 2006 | 13.89 | 13.90 | 13.35 | 13.79 | 34,961 | -0.21(-1.52%) |
Jul 10, 2006 | 13.71 | 14.34 | 13.60 | 14.00 | 14,167 | +0.45(+3.32%) |
Jul 07, 2006 | 13.65 | 13.75 | 13.40 | 13.55 | 9,308 | -0.30(-2.20%) |
Jul 06, 2006 | 14.10 | 14.10 | 13.72 | 13.86 | 15,608 | -0.21(-1.46%) |
Jul 05, 2006 | 13.55 | 14.07 | 13.10 | 14.06 | 230,402 | +0.31(+2.25%) |
Jul 03, 2006 | 14.00 | 14.00 | 13.75 | 13.75 | 5,680 | -0.20(-1.43%) |
Jun 30, 2006 | 13.06 | 13.95 | 13.06 | 13.95 | 17,308 | +0.70(+5.28%) |
Jun 29, 2006 | 13.36 | 13.60 | 13.16 | 13.25 | 7,500 | -0.10(-0.75%) |
Jun 28, 2006 | 13.67 | 13.70 | 13.06 | 13.35 | 21,119 | -0.18(-1.33%) |
Jun 27, 2006 | 13.75 | 13.89 | 13.25 | 13.53 | 6,689 | -0.22(-1.60%) |
Jun 26, 2006 | 13.08 | 13.75 | 13.03 | 13.75 | 15,800 | +0.66(+5.04%) |
Jun 23, 2006 | 13.11 | 13.22 | 12.98 | 13.09 | 19,884 | +0.14(+1.08%) |
Jun 22, 2006 | 13.17 | 13.17 | 12.85 | 12.95 | 12,284 | -0.11(-0.84%) |
Jun 21, 2006 | 13.30 | 13.30 | 12.96 | 13.06 | 42,160 | -0.18(-1.36%) |
Jun 20, 2006 | 13.30 | 13.30 | 13.10 | 13.24 | 5,290 | +0.12(+0.91%) |
Jun 19, 2006 | 13.20 | 13.30 | 13.11 | 13.12 | 5,703 | -0.04(-0.30%) |
Jun 16, 2006 | 13.00 | 13.21 | 12.89 | 13.16 | 14,615 | +0.34(+2.65%) |
Jun 15, 2006 | 13.05 | 13.10 | 12.78 | 12.82 | 30,010 | -0.23(-1.76%) |
Jun 14, 2006 | 13.00 | 13.07 | 12.50 | 13.05 | 24,509 | -0.11(-0.84%) |
Jun 13, 2006 | 13.74 | 13.88 | 13.00 | 13.16 | 32,488 | -0.74(-5.32%) |
Jun 12, 2006 | 14.01 | 14.13 | 13.89 | 13.90 | 25,800 | -0.15(-1.07%) |
Jun 09, 2006 | 14.20 | 14.20 | 13.99 | 14.05 | 5,000 | +0.06(+0.43%) |
Jun 08, 2006 | 14.00 | 14.15 | 13.90 | 13.99 | 23,371 | -0.01(-0.07%) |
Jun 07, 2006 | 14.07 | 14.20 | 14.00 | 14.00 | 2,796 | -0.20(-1.41%) |
Jun 06, 2006 | 14.22 | 14.22 | 14.00 | 14.20 | 9,676 | +0.14(+1.03%) |
Jun 05, 2006 | 14.20 | 14.20 | 14.01 | 14.05 | 6,400 | -0.10(-0.67%) |
Jun 02, 2006 | 14.15 | 14.25 | 14.15 | 14.15 | 5,400 | -0.01(-0.07%) |
Jun 01, 2006 | 14.21 | 14.21 | 14.00 | 14.16 | 2,884 | -0.01(-0.07%) |
May 31, 2006 | 14.25 | 14.25 | 14.00 | 14.17 | 12,953 | +0.06(+0.43%) |
May 30, 2006 | 14.24 | 14.25 | 14.04 | 14.11 | 4,095 | -0.06(-0.42%) |
May 26, 2006 | 13.83 | 14.25 | 13.83 | 14.17 | 17,439 | +0.17(+1.21%) |
May 25, 2006 | 14.00 | 14.26 | 13.95 | 14.00 | 21,502 | +0.06(+0.43%) |
May 24, 2006 | 13.50 | 13.99 | 13.00 | 13.94 | 57,468 | +0.40(+2.95%) |
May 23, 2006 | 14.70 | 14.79 | 13.50 | 13.54 | 99,176 | -0.46(-3.29%) |
May 22, 2006 | 13.57 | 14.00 | 13.14 | 14.00 | 35,937 | +0.25(+1.81%) |
May 19, 2006 | 13.93 | 13.93 | 13.67 | 13.75 | 10,300 | -0.04(-0.28%) |
May 18, 2006 | 13.65 | 13.96 | 13.65 | 13.79 | 3,950 | +0.19(+1.40%) |
May 17, 2006 | 14.00 | 14.00 | 13.52 | 13.60 | 29,365 | -0.40(-2.86%) |
May 16, 2006 | 13.88 | 14.00 | 13.79 | 14.00 | 35,255 | +0.01(+0.07%) |
May 15, 2006 | 14.06 | 14.18 | 13.85 | 13.99 | 48,465 | -0.25(-1.76%) |
May 12, 2006 | 14.25 | 14.26 | 14.05 | 14.24 | 35,770 | +0.09(+0.64%) |
May 11, 2006 | 14.26 | 14.49 | 14.15 | 14.15 | 47,400 | -0.10(-0.70%) |
May 10, 2006 | 14.22 | 14.50 | 14.16 | 14.25 | 48,650 | +0.13(+0.92%) |
May 09, 2006 | 13.75 | 14.18 | 14.00 | 14.12 | 16,400 | +0.14(+1.00%) |
May 08, 2006 | 13.95 | 14.08 | 13.91 | 13.98 | 20,155 | +0.04(+0.28%) |
May 05, 2006 | 14.05 | 14.05 | 13.94 | 13.94 | 21,674 | -0.05(-0.35%) |
May 04, 2006 | 14.10 | 14.10 | 13.75 | 13.99 | 13,439 | +0.00(+0.00%) |
May 03, 2006 | 14.00 | 14.07 | 13.75 | 13.99 | 44,201 | +0.04(+0.29%) |
May 02, 2006 | 14.06 | 14.14 | 13.80 | 13.95 | 16,134 | -0.10(-0.71%) |