Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.95 | 13.03 | 12.81 | 12.92 | 329,344 | -0.09(-0.65%) |
Jul 28, 2006 | 13.07 | 13.22 | 12.67 | 13.01 | 381,909 | -0.05(-0.38%) |
Jul 27, 2006 | 13.23 | 13.38 | 12.99 | 13.06 | 531,291 | +0.00(+0.00%) |
Jul 26, 2006 | 13.13 | 13.30 | 12.91 | 13.06 | 597,526 | +0.02(+0.16%) |
Jul 25, 2006 | 12.71 | 13.09 | 12.67 | 13.04 | 370,353 | +0.33(+2.57%) |
Jul 24, 2006 | 12.42 | 12.75 | 12.33 | 12.71 | 355,274 | +0.34(+2.75%) |
Jul 21, 2006 | 12.47 | 12.50 | 12.28 | 12.37 | 223,227 | -0.10(-0.80%) |
Jul 20, 2006 | 12.72 | 12.84 | 12.44 | 12.47 | 560,745 | -0.28(-2.23%) |
Jul 19, 2006 | 12.18 | 12.84 | 12.16 | 12.75 | 693,215 | +0.56(+4.60%) |
Jul 18, 2006 | 12.20 | 12.21 | 11.99 | 12.19 | 233,937 | +0.05(+0.41%) |
Jul 17, 2006 | 12.19 | 12.21 | 12.04 | 12.14 | 439,266 | -0.09(-0.70%) |
Jul 14, 2006 | 12.18 | 12.28 | 12.08 | 12.23 | 467,170 | +0.04(+0.29%) |
Jul 13, 2006 | 12.42 | 12.42 | 12.16 | 12.19 | 271,282 | -0.26(-2.11%) |
Jul 12, 2006 | 12.65 | 12.67 | 12.45 | 12.45 | 179,117 | -0.23(-1.79%) |
Jul 11, 2006 | 12.55 | 12.72 | 12.49 | 12.68 | 232,810 | +0.09(+0.68%) |
Jul 10, 2006 | 12.63 | 12.67 | 12.50 | 12.60 | 452,372 | -0.09(-0.67%) |
Jul 07, 2006 | 12.69 | 12.86 | 12.61 | 12.68 | 268,464 | -0.07(-0.56%) |
Jul 06, 2006 | 12.80 | 12.86 | 12.52 | 12.75 | 290,448 | +0.02(+0.17%) |
Jul 05, 2006 | 12.84 | 12.86 | 12.47 | 12.73 | 448,708 | -0.17(-1.32%) |
Jul 03, 2006 | 12.92 | 12.95 | 12.72 | 12.90 | 160,373 | -0.08(-0.60%) |
Jun 30, 2006 | 13.62 | 13.70 | 12.96 | 12.98 | 622,752 | -0.32(-2.40%) |
Jun 29, 2006 | 13.20 | 13.46 | 13.03 | 13.30 | 863,172 | -0.10(-0.74%) |
Jun 28, 2006 | 13.06 | 13.52 | 12.89 | 13.40 | 592,312 | +0.23(+1.78%) |
Jun 27, 2006 | 13.38 | 13.45 | 13.14 | 13.16 | 390,083 | -0.18(-1.33%) |
Jun 26, 2006 | 13.33 | 13.49 | 13.20 | 13.34 | 281,711 | +0.09(+0.64%) |
Jun 23, 2006 | 13.30 | 13.37 | 13.17 | 13.26 | 340,336 | -0.08(-0.59%) |
Jun 22, 2006 | 13.09 | 13.38 | 12.96 | 13.33 | 373,031 | +0.23(+1.73%) |
Jun 21, 2006 | 12.93 | 13.52 | 12.91 | 13.11 | 456,177 | +0.18(+1.37%) |
Jun 20, 2006 | 12.86 | 13.01 | 12.76 | 12.93 | 215,194 | +0.01(+0.11%) |
Jun 19, 2006 | 12.83 | 13.03 | 12.63 | 12.91 | 293,971 | +0.08(+0.61%) |
Jun 16, 2006 | 12.91 | 12.99 | 12.77 | 12.84 | 812,862 | -0.07(-0.55%) |
Jun 15, 2006 | 12.56 | 13.05 | 12.55 | 12.91 | 676,022 | +0.38(+3.00%) |
Jun 14, 2006 | 12.25 | 12.67 | 12.25 | 12.53 | 285,093 | +0.29(+2.38%) |
Jun 13, 2006 | 12.28 | 12.47 | 12.23 | 12.24 | 385,714 | -0.07(-0.58%) |
Jun 12, 2006 | 12.47 | 12.50 | 12.28 | 12.31 | 247,748 | -0.12(-0.97%) |
Jun 09, 2006 | 12.47 | 12.55 | 12.42 | 12.43 | 248,170 | -0.01(-0.06%) |
Jun 08, 2006 | 12.60 | 12.60 | 12.35 | 12.44 | 515,366 | -0.14(-1.13%) |
Jun 07, 2006 | 12.73 | 12.89 | 12.52 | 12.58 | 335,263 | -0.11(-0.84%) |
Jun 06, 2006 | 12.84 | 12.89 | 12.57 | 12.69 | 474,075 | +0.06(+0.45%) |
Jun 05, 2006 | 12.90 | 12.90 | 12.56 | 12.63 | 418,409 | -0.28(-2.20%) |
Jun 02, 2006 | 13.38 | 13.38 | 12.86 | 12.91 | 433,207 | -0.40(-2.98%) |
Jun 01, 2006 | 13.01 | 13.34 | 13.01 | 13.31 | 466,606 | +0.26(+2.01%) |
May 31, 2006 | 12.86 | 13.10 | 12.78 | 13.05 | 531,573 | +0.25(+1.94%) |
May 30, 2006 | 13.10 | 13.11 | 12.80 | 12.80 | 642,764 | -0.33(-2.49%) |
May 26, 2006 | 12.96 | 13.23 | 12.96 | 13.13 | 456,177 | +0.26(+2.04%) |
May 25, 2006 | 13.04 | 13.18 | 12.79 | 12.86 | 517,198 | -0.10(-0.77%) |
May 24, 2006 | 12.79 | 13.08 | 12.67 | 12.96 | 527,627 | +0.17(+1.33%) |
May 23, 2006 | 13.13 | 13.25 | 12.78 | 12.79 | 477,598 | -0.24(-1.85%) |
May 22, 2006 | 12.82 | 13.08 | 12.77 | 13.04 | 680,109 | +0.23(+1.77%) |
May 19, 2006 | 12.78 | 12.88 | 12.69 | 12.81 | 265,927 | +0.04(+0.28%) |
May 18, 2006 | 12.77 | 12.98 | 12.69 | 12.77 | 349,074 | +0.06(+0.50%) |
May 17, 2006 | 12.78 | 12.84 | 12.67 | 12.71 | 406,571 | -0.16(-1.27%) |
May 16, 2006 | 13.16 | 13.16 | 12.79 | 12.87 | 559,476 | -0.31(-2.37%) |
May 15, 2006 | 12.95 | 13.54 | 12.95 | 13.18 | 1,274,677 | +0.75(+5.99%) |
May 12, 2006 | 12.43 | 12.45 | 12.35 | 12.44 | 475,766 | -0.03(-0.23%) |
May 11, 2006 | 12.62 | 12.68 | 12.47 | 12.47 | 604,573 | -0.20(-1.57%) |
May 10, 2006 | 12.77 | 12.81 | 12.55 | 12.67 | 520,299 | -0.12(-0.94%) |
May 09, 2006 | 12.92 | 12.94 | 12.73 | 12.79 | 781,717 | -0.09(-0.72%) |
May 08, 2006 | 12.96 | 13.06 | 12.87 | 12.88 | 546,229 | -0.11(-0.82%) |
May 05, 2006 | 13.11 | 13.16 | 12.91 | 12.99 | 705,476 | -0.05(-0.38%) |
May 04, 2006 | 13.48 | 13.52 | 12.70 | 13.04 | 1,477,610 | -0.22(-1.66%) |
May 03, 2006 | 13.30 | 13.38 | 13.15 | 13.26 | 598,936 | -0.13(-1.01%) |
May 02, 2006 | 13.27 | 13.45 | 13.10 | 13.39 | 381,487 | +0.21(+1.56%) |