Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.02 | 13.02 | 12.30 | 12.60 | 20,908 | -0.23(-1.78%) |
Jul 28, 2006 | 12.80 | 12.87 | 12.69 | 12.83 | 14,815 | +0.07(+0.56%) |
Jul 27, 2006 | 12.81 | 13.02 | 12.70 | 12.76 | 9,925 | -0.26(-1.99%) |
Jul 26, 2006 | 12.75 | 13.13 | 12.75 | 13.02 | 19,557 | +0.23(+1.83%) |
Jul 25, 2006 | 12.48 | 12.80 | 12.48 | 12.79 | 22,566 | +0.22(+1.71%) |
Jul 24, 2006 | 12.66 | 13.03 | 12.57 | 12.57 | 8,124 | -0.10(-0.78%) |
Jul 21, 2006 | 12.74 | 12.88 | 12.67 | 12.67 | 5,128 | -0.19(-1.47%) |
Jul 20, 2006 | 12.82 | 13.24 | 12.69 | 12.86 | 4,718 | -0.08(-0.62%) |
Jul 19, 2006 | 12.83 | 13.10 | 12.77 | 12.94 | 4,049 | +0.22(+1.77%) |
Jul 18, 2006 | 12.91 | 12.98 | 12.71 | 12.71 | 4,217 | -0.05(-0.42%) |
Jul 17, 2006 | 12.57 | 12.89 | 12.57 | 12.77 | 7,827 | +0.20(+1.57%) |
Jul 14, 2006 | 12.43 | 12.80 | 12.37 | 12.57 | 14,595 | +0.19(+1.52%) |
Jul 13, 2006 | 12.81 | 12.93 | 12.35 | 12.38 | 3,563 | -0.63(-4.83%) |
Jul 12, 2006 | 12.83 | 13.06 | 12.81 | 13.01 | 61,523 | +0.04(+0.28%) |
Jul 11, 2006 | 13.10 | 13.18 | 12.77 | 12.97 | 10,408 | -0.13(-0.96%) |
Jul 10, 2006 | 13.11 | 13.20 | 12.97 | 13.10 | 19,682 | -0.01(-0.07%) |
Jul 07, 2006 | 13.33 | 13.40 | 13.11 | 13.11 | 11,758 | -0.22(-1.68%) |
Jul 06, 2006 | 13.42 | 13.42 | 13.29 | 13.33 | 1,734 | -0.13(-1.00%) |
Jul 05, 2006 | 13.65 | 13.65 | 13.46 | 13.47 | 27,336 | -0.17(-1.25%) |
Jul 03, 2006 | 13.68 | 13.80 | 13.64 | 13.64 | 3,612 | +0.20(+1.47%) |
Jun 30, 2006 | 13.33 | 13.44 | 13.11 | 13.44 | 20,287 | +0.24(+1.84%) |
Jun 29, 2006 | 13.11 | 13.20 | 13.11 | 13.20 | 8,352 | +0.07(+0.55%) |
Jun 28, 2006 | 13.21 | 13.31 | 13.13 | 13.13 | 9,332 | -0.18(-1.35%) |
Jun 27, 2006 | 13.24 | 13.35 | 13.22 | 13.31 | 5,468 | +0.19(+1.44%) |
Jun 26, 2006 | 13.14 | 13.15 | 12.96 | 13.12 | 5,791 | +0.06(+0.48%) |
Jun 23, 2006 | 13.02 | 13.13 | 12.90 | 13.06 | 15,692 | +0.03(+0.21%) |
Jun 22, 2006 | 13.03 | 13.03 | 12.88 | 13.03 | 20,948 | +0.09(+0.69%) |
Jun 21, 2006 | 12.96 | 13.15 | 12.72 | 12.94 | 29,624 | -0.04(-0.28%) |
Jun 20, 2006 | 12.78 | 12.97 | 12.77 | 12.97 | 13,706 | +0.07(+0.56%) |
Jun 19, 2006 | 12.86 | 12.95 | 12.70 | 12.90 | 32,306 | +0.01(+0.07%) |
Jun 16, 2006 | 12.62 | 12.93 | 12.62 | 12.89 | 13,720 | +0.17(+1.33%) |
Jun 15, 2006 | 12.58 | 12.81 | 12.58 | 12.72 | 13,351 | +0.28(+2.24%) |
Jun 14, 2006 | 12.64 | 12.90 | 12.44 | 12.45 | 41,780 | -0.35(-2.74%) |
Jun 13, 2006 | 12.95 | 12.97 | 12.80 | 12.80 | 5,446 | -0.16(-1.25%) |
Jun 12, 2006 | 12.90 | 13.12 | 12.90 | 12.96 | 26,907 | +0.14(+1.12%) |
Jun 09, 2006 | 14.04 | 14.04 | 12.36 | 12.81 | 247,469 | -1.98(-13.36%) |
Jun 08, 2006 | 14.98 | 15.10 | 14.79 | 14.79 | 10,005 | -0.13(-0.84%) |
Jun 07, 2006 | 15.14 | 15.14 | 14.91 | 14.91 | 6,238 | -0.19(-1.25%) |
Jun 06, 2006 | 15.21 | 15.22 | 14.92 | 15.10 | 8,641 | -0.11(-0.71%) |
Jun 05, 2006 | 15.28 | 15.39 | 15.16 | 15.21 | 5,692 | +0.04(+0.24%) |
Jun 02, 2006 | 15.09 | 15.43 | 15.09 | 15.17 | 23,257 | -0.18(-1.17%) |
Jun 01, 2006 | 15.44 | 15.51 | 15.27 | 15.35 | 18,388 | -0.09(-0.58%) |
May 31, 2006 | 15.38 | 15.87 | 15.38 | 15.44 | 7,572 | +0.08(+0.53%) |
May 30, 2006 | 15.08 | 16.04 | 14.86 | 15.36 | 18,268 | +0.04(+0.23%) |
May 26, 2006 | 15.11 | 15.33 | 15.11 | 15.33 | 4,884 | +0.15(+1.01%) |
May 25, 2006 | 15.01 | 15.17 | 15.01 | 15.17 | 3,836 | +0.16(+1.08%) |
May 24, 2006 | 15.08 | 15.12 | 15.00 | 15.01 | 12,245 | +0.06(+0.42%) |
May 23, 2006 | 15.07 | 15.23 | 14.82 | 14.95 | 15,198 | -0.22(-1.48%) |
May 22, 2006 | 15.75 | 16.11 | 14.78 | 15.17 | 21,922 | -0.63(-3.98%) |
May 19, 2006 | 15.88 | 15.89 | 15.67 | 15.80 | 8,819 | +0.04(+0.28%) |
May 18, 2006 | 16.12 | 16.12 | 15.71 | 15.76 | 6,955 | -0.12(-0.74%) |
May 17, 2006 | 16.28 | 16.53 | 15.74 | 15.88 | 10,238 | -0.50(-3.07%) |
May 16, 2006 | 16.33 | 16.39 | 16.17 | 16.38 | 1,458 | +0.13(+0.83%) |
May 15, 2006 | 16.57 | 16.78 | 15.50 | 16.24 | 12,474 | -0.18(-1.09%) |
May 12, 2006 | 16.67 | 16.83 | 16.40 | 16.42 | 4,405 | -0.30(-1.77%) |
May 11, 2006 | 16.56 | 16.84 | 16.22 | 16.72 | 24,644 | +0.33(+2.03%) |
May 10, 2006 | 16.83 | 16.84 | 16.39 | 16.39 | 5,806 | -0.62(-3.64%) |
May 09, 2006 | 16.56 | 17.01 | 16.31 | 17.01 | 9,401 | +0.46(+2.77%) |
May 08, 2006 | 16.17 | 16.61 | 16.17 | 16.55 | 12,595 | +0.28(+1.71%) |
May 05, 2006 | 16.52 | 16.76 | 16.17 | 16.27 | 21,139 | -0.05(-0.33%) |
May 04, 2006 | 16.54 | 16.54 | 16.24 | 16.32 | 8,706 | -0.22(-1.36%) |
May 03, 2006 | 16.18 | 16.55 | 16.16 | 16.55 | 8,263 | +0.22(+1.32%) |
May 02, 2006 | 16.67 | 16.73 | 16.31 | 16.33 | 13,938 | -0.28(-1.68%) |