Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.21 | 14.29 | 14.03 | 14.03 | 16,000 | -0.18(-1.27%) |
Jul 28, 2006 | 14.35 | 14.35 | 14.21 | 14.21 | 1,200 | -0.02(-0.14%) |
Jul 27, 2006 | 14.14 | 14.37 | 14.12 | 14.23 | 10,700 | +0.09(+0.64%) |
Jul 26, 2006 | 14.10 | 14.14 | 14.10 | 14.14 | 3,400 | +0.12(+0.86%) |
Jul 25, 2006 | 14.13 | 14.14 | 14.01 | 14.02 | 2,800 | -0.11(-0.78%) |
Jul 24, 2006 | 14.13 | 14.14 | 14.08 | 14.13 | 4,500 | +0.07(+0.50%) |
Jul 21, 2006 | 14.10 | 14.14 | 13.97 | 14.06 | 7,000 | +0.01(+0.07%) |
Jul 20, 2006 | 14.09 | 14.09 | 13.98 | 14.05 | 10,100 | +0.01(+0.07%) |
Jul 19, 2006 | 14.05 | 14.08 | 14.00 | 14.04 | 11,900 | +0.04(+0.28%) |
Jul 18, 2006 | 13.99 | 14.07 | 13.90 | 14.00 | 16,700 | +0.05(+0.36%) |
Jul 17, 2006 | 14.05 | 14.08 | 13.95 | 13.95 | 13,700 | -0.13(-0.92%) |
Jul 14, 2006 | 14.01 | 14.08 | 14.00 | 14.08 | 7,400 | +0.07(+0.50%) |
Jul 13, 2006 | 14.05 | 14.05 | 14.00 | 14.01 | 3,400 | +0.01(+0.07%) |
Jul 12, 2006 | 13.91 | 14.00 | 13.88 | 14.00 | 20,600 | -0.02(-0.14%) |
Jul 11, 2006 | 13.93 | 14.02 | 13.90 | 14.02 | 6,600 | +0.02(+0.14%) |
Jul 10, 2006 | 14.02 | 14.02 | 14.00 | 14.00 | 8,300 | +0.00(+0.00%) |
Jul 07, 2006 | 13.93 | 14.00 | 13.93 | 14.00 | 5,400 | +0.08(+0.57%) |
Jul 06, 2006 | 13.93 | 13.94 | 13.90 | 13.92 | 5,400 | +0.05(+0.36%) |
Jul 05, 2006 | 13.86 | 13.87 | 13.86 | 13.87 | 2,100 | -0.03(-0.22%) |
Jul 03, 2006 | 13.80 | 13.90 | 13.80 | 13.90 | 6,900 | +0.20(+1.46%) |
Jun 30, 2006 | 13.50 | 13.82 | 13.50 | 13.70 | 8,500 | +0.09(+0.66%) |
Jun 29, 2006 | 13.60 | 13.75 | 13.60 | 13.61 | 13,500 | +0.01(+0.07%) |
Jun 28, 2006 | 13.70 | 13.76 | 13.54 | 13.60 | 9,200 | -0.04(-0.29%) |
Jun 27, 2006 | 13.56 | 13.79 | 13.55 | 13.64 | 8,300 | +0.06(+0.44%) |
Jun 26, 2006 | 13.63 | 13.63 | 13.58 | 13.58 | 2,800 | -0.03(-0.22%) |
Jun 23, 2006 | 13.72 | 13.77 | 13.58 | 13.61 | 10,800 | -0.09(-0.66%) |
Jun 22, 2006 | 13.75 | 13.78 | 13.68 | 13.70 | 6,400 | -0.05(-0.36%) |
Jun 21, 2006 | 13.90 | 13.90 | 13.75 | 13.75 | 18,400 | -0.10(-0.72%) |
Jun 20, 2006 | 13.98 | 14.00 | 13.75 | 13.85 | 17,500 | +0.00(+0.00%) |
Jun 19, 2006 | 13.90 | 13.92 | 13.81 | 13.85 | 5,800 | -0.05(-0.36%) |
Jun 16, 2006 | 13.88 | 13.90 | 13.84 | 13.90 | 3,300 | +0.10(+0.72%) |
Jun 15, 2006 | 13.95 | 13.95 | 13.80 | 13.80 | 7,600 | -0.05(-0.36%) |
Jun 14, 2006 | 13.90 | 13.90 | 13.85 | 13.85 | 3,900 | -0.05(-0.36%) |
Jun 13, 2006 | 13.85 | 13.95 | 13.80 | 13.90 | 6,000 | -0.05(-0.36%) |
Jun 12, 2006 | 13.95 | 13.95 | 13.90 | 13.95 | 3,900 | +0.10(+0.72%) |
Jun 09, 2006 | 13.81 | 13.85 | 13.80 | 13.85 | 2,900 | +0.04(+0.29%) |
Jun 08, 2006 | 13.80 | 13.81 | 13.80 | 13.81 | 8,600 | -0.04(-0.29%) |
Jun 07, 2006 | 14.10 | 14.10 | 13.79 | 13.85 | 6,200 | -0.15(-1.07%) |
Jun 06, 2006 | 13.73 | 14.00 | 13.73 | 14.00 | 5,000 | +0.18(+1.30%) |
Jun 05, 2006 | 13.97 | 14.10 | 13.80 | 13.82 | 15,700 | -0.08(-0.58%) |
Jun 02, 2006 | 13.99 | 13.99 | 13.85 | 13.90 | 5,700 | +0.01(+0.07%) |
Jun 01, 2006 | 13.74 | 13.89 | 13.74 | 13.89 | 2,600 | +0.18(+1.31%) |
May 31, 2006 | 13.67 | 13.80 | 13.67 | 13.71 | 12,600 | -0.16(-1.15%) |
May 30, 2006 | 13.75 | 13.88 | 13.71 | 13.87 | 13,500 | -0.03(-0.22%) |
May 26, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 2,900 | +0.11(+0.80%) |
May 25, 2006 | 13.75 | 13.80 | 13.70 | 13.79 | 16,900 | +0.08(+0.58%) |
May 24, 2006 | 13.65 | 13.74 | 13.65 | 13.71 | 9,100 | -0.01(-0.07%) |
May 23, 2006 | 13.75 | 13.75 | 13.68 | 13.72 | 11,700 | +0.01(+0.07%) |
May 22, 2006 | 13.70 | 13.75 | 13.63 | 13.71 | 10,500 | -0.04(-0.29%) |
May 19, 2006 | 13.70 | 13.75 | 13.60 | 13.75 | 14,500 | +0.05(+0.36%) |
May 18, 2006 | 13.38 | 13.70 | 13.38 | 13.70 | 43,500 | +0.01(+0.07%) |
May 17, 2006 | 13.78 | 13.78 | 13.56 | 13.69 | 11,000 | -0.09(-0.65%) |
May 16, 2006 | 13.66 | 13.78 | 13.66 | 13.78 | 9,900 | +0.22(+1.62%) |
May 15, 2006 | 13.60 | 13.70 | 13.54 | 13.56 | 13,700 | -0.06(-0.44%) |
May 12, 2006 | 13.64 | 13.64 | 13.55 | 13.62 | 16,400 | +0.00(+0.00%) |
May 11, 2006 | 13.55 | 13.64 | 13.55 | 13.62 | 9,500 | +0.07(+0.52%) |
May 10, 2006 | 13.60 | 13.62 | 13.55 | 13.55 | 3,700 | +0.05(+0.37%) |
May 09, 2006 | 13.29 | 13.50 | 13.29 | 13.50 | 27,000 | -0.04(-0.30%) |
May 08, 2006 | 13.64 | 13.65 | 13.47 | 13.54 | 20,700 | -0.09(-0.66%) |
May 05, 2006 | 13.63 | 13.63 | 13.61 | 13.63 | 6,700 | +0.05(+0.37%) |
May 04, 2006 | 13.60 | 13.63 | 13.51 | 13.58 | 2,600 | +0.08(+0.59%) |
May 03, 2006 | 13.82 | 13.82 | 13.50 | 13.50 | 16,000 | -0.12(-0.88%) |
May 02, 2006 | 13.67 | 13.67 | 13.56 | 13.62 | 9,100 | -0.07(-0.51%) |