Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.83 | 12.83 | 12.48 | 12.75 | 461,020 | -0.08(-0.60%) |
Jul 28, 2006 | 11.41 | 12.96 | 11.41 | 12.82 | 814,047 | +1.41(+12.34%) |
Jul 27, 2006 | 11.48 | 11.70 | 11.36 | 11.41 | 245,385 | +0.02(+0.15%) |
Jul 26, 2006 | 11.18 | 11.48 | 11.06 | 11.40 | 334,637 | +0.16(+1.44%) |
Jul 25, 2006 | 11.24 | 11.44 | 11.10 | 11.24 | 237,889 | -0.04(-0.38%) |
Jul 24, 2006 | 11.06 | 11.34 | 11.10 | 11.28 | 187,523 | +0.23(+2.09%) |
Jul 21, 2006 | 11.13 | 11.13 | 10.83 | 11.05 | 236,132 | -0.08(-0.69%) |
Jul 20, 2006 | 11.61 | 11.66 | 11.12 | 11.12 | 199,119 | -0.44(-3.84%) |
Jul 19, 2006 | 11.11 | 11.70 | 11.12 | 11.57 | 267,405 | +0.47(+4.23%) |
Jul 18, 2006 | 11.18 | 11.35 | 10.87 | 11.10 | 314,023 | -0.04(-0.38%) |
Jul 17, 2006 | 11.37 | 11.53 | 11.12 | 11.14 | 250,421 | -0.29(-2.54%) |
Jul 14, 2006 | 11.74 | 11.74 | 11.36 | 11.43 | 328,078 | -0.16(-1.40%) |
Jul 13, 2006 | 12.07 | 12.07 | 11.58 | 11.59 | 288,840 | -0.50(-4.10%) |
Jul 12, 2006 | 12.21 | 12.22 | 11.85 | 12.09 | 390,625 | -0.17(-1.39%) |
Jul 11, 2006 | 12.36 | 12.37 | 12.04 | 12.26 | 245,385 | -0.15(-1.24%) |
Jul 10, 2006 | 12.47 | 12.62 | 12.28 | 12.41 | 158,709 | -0.03(-0.21%) |
Jul 07, 2006 | 12.64 | 12.73 | 12.38 | 12.44 | 176,396 | -0.16(-1.29%) |
Jul 06, 2006 | 12.58 | 12.86 | 12.56 | 12.60 | 244,916 | +0.04(+0.34%) |
Jul 05, 2006 | 12.97 | 12.97 | 12.50 | 12.56 | 331,709 | -0.44(-3.35%) |
Jul 03, 2006 | 12.96 | 12.99 | 12.83 | 12.99 | 76,016 | +0.07(+0.53%) |
Jun 30, 2006 | 12.93 | 13.06 | 12.76 | 12.93 | 284,975 | +0.05(+0.40%) |
Jun 29, 2006 | 12.76 | 12.95 | 12.54 | 12.87 | 450,595 | +0.16(+1.28%) |
Jun 28, 2006 | 12.84 | 12.91 | 12.46 | 12.71 | 300,553 | -0.10(-0.80%) |
Jun 27, 2006 | 13.12 | 13.22 | 12.73 | 12.81 | 401,049 | -0.33(-2.53%) |
Jun 26, 2006 | 12.86 | 13.16 | 12.76 | 13.15 | 345,999 | +0.41(+3.22%) |
Jun 23, 2006 | 12.76 | 12.94 | 12.57 | 12.74 | 247,025 | -0.10(-0.80%) |
Jun 22, 2006 | 12.92 | 12.92 | 12.72 | 12.84 | 332,060 | -0.15(-1.18%) |
Jun 21, 2006 | 12.68 | 13.09 | 12.68 | 12.99 | 197,479 | +0.29(+2.29%) |
Jun 20, 2006 | 12.75 | 12.90 | 12.64 | 12.70 | 376,218 | -0.09(-0.73%) |
Jun 19, 2006 | 12.87 | 12.97 | 12.59 | 12.80 | 301,138 | -0.05(-0.40%) |
Jun 16, 2006 | 12.87 | 12.98 | 12.74 | 12.85 | 860,430 | -0.03(-0.20%) |
Jun 15, 2006 | 12.58 | 12.89 | 12.52 | 12.87 | 364,739 | +0.38(+3.01%) |
Jun 14, 2006 | 12.47 | 12.58 | 12.35 | 12.50 | 297,859 | -0.03(-0.20%) |
Jun 13, 2006 | 12.25 | 12.67 | 12.17 | 12.52 | 443,802 | +0.12(+0.96%) |
Jun 12, 2006 | 12.81 | 12.83 | 12.40 | 12.41 | 594,547 | -0.33(-2.61%) |
Jun 09, 2006 | 13.11 | 13.15 | 12.72 | 12.74 | 448,721 | -0.34(-2.61%) |
Jun 08, 2006 | 12.88 | 13.15 | 12.81 | 13.08 | 671,032 | +0.19(+1.46%) |
Jun 07, 2006 | 13.01 | 13.23 | 12.85 | 12.89 | 337,097 | -0.08(-0.59%) |
Jun 06, 2006 | 12.86 | 13.19 | 12.76 | 12.97 | 702,305 | +0.11(+0.86%) |
Jun 05, 2006 | 13.36 | 13.57 | 12.77 | 12.86 | 436,188 | -0.67(-4.92%) |
Jun 02, 2006 | 13.39 | 13.57 | 13.25 | 13.52 | 374,227 | +0.22(+1.67%) |
Jun 01, 2006 | 13.05 | 13.30 | 12.89 | 13.30 | 263,423 | +0.26(+1.96%) |
May 31, 2006 | 12.93 | 13.11 | 12.86 | 13.05 | 383,949 | +0.11(+0.86%) |
May 30, 2006 | 13.39 | 13.40 | 12.89 | 12.93 | 292,002 | -0.62(-4.60%) |
May 26, 2006 | 13.55 | 13.65 | 13.35 | 13.56 | 232,032 | +0.09(+0.70%) |
May 25, 2006 | 13.31 | 13.55 | 13.31 | 13.46 | 242,925 | +0.15(+1.09%) |
May 24, 2006 | 13.26 | 13.48 | 13.02 | 13.32 | 451,766 | -0.01(-0.06%) |
May 23, 2006 | 13.60 | 14.01 | 13.31 | 13.33 | 426,466 | -0.24(-1.76%) |
May 22, 2006 | 13.58 | 13.78 | 13.28 | 13.57 | 409,834 | -0.10(-0.75%) |
May 19, 2006 | 13.92 | 13.95 | 13.43 | 13.67 | 414,402 | -0.25(-1.78%) |
May 18, 2006 | 14.16 | 14.16 | 13.87 | 13.92 | 238,826 | -0.24(-1.69%) |
May 17, 2006 | 14.26 | 14.51 | 14.12 | 14.16 | 311,446 | -0.17(-1.19%) |
May 16, 2006 | 14.45 | 14.65 | 14.30 | 14.33 | 164,800 | -0.13(-0.89%) |
May 15, 2006 | 14.32 | 14.61 | 14.25 | 14.45 | 294,345 | -0.01(-0.06%) |
May 12, 2006 | 15.07 | 15.07 | 14.45 | 14.46 | 329,484 | -0.65(-4.29%) |
May 11, 2006 | 15.55 | 15.61 | 15.11 | 15.11 | 254,170 | -0.47(-3.01%) |
May 10, 2006 | 15.62 | 15.65 | 15.41 | 15.58 | 178,973 | -0.07(-0.44%) |
May 09, 2006 | 15.73 | 15.79 | 15.56 | 15.65 | 169,485 | -0.19(-1.19%) |
May 08, 2006 | 15.79 | 16.01 | 15.79 | 15.84 | 228,870 | -0.04(-0.27%) |
May 05, 2006 | 15.88 | 16.17 | 15.88 | 15.88 | 284,623 | +0.14(+0.87%) |
May 04, 2006 | 15.76 | 16.08 | 15.69 | 15.74 | 230,861 | -0.05(-0.32%) |
May 03, 2006 | 16.33 | 16.35 | 15.60 | 15.79 | 314,374 | -0.54(-3.29%) |
May 02, 2006 | 15.74 | 16.33 | 15.71 | 16.33 | 235,780 | +0.59(+3.74%) |