Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.97 | 13.13 | 12.83 | 12.95 | 350,235 | -0.11(-0.84%) |
Jul 28, 2006 | 12.90 | 13.12 | 12.86 | 13.06 | 101,318 | +0.25(+1.97%) |
Jul 27, 2006 | 13.02 | 13.02 | 12.76 | 12.81 | 120,914 | -0.10(-0.80%) |
Jul 26, 2006 | 12.88 | 12.92 | 12.76 | 12.91 | 115,911 | +0.08(+0.65%) |
Jul 25, 2006 | 12.62 | 12.84 | 12.51 | 12.83 | 236,408 | +0.17(+1.35%) |
Jul 24, 2006 | 12.56 | 12.66 | 12.47 | 12.66 | 245,581 | +0.15(+1.17%) |
Jul 21, 2006 | 12.48 | 12.51 | 12.39 | 12.51 | 266,012 | +0.04(+0.33%) |
Jul 20, 2006 | 12.51 | 12.51 | 12.29 | 12.47 | 303,120 | -0.02(-0.13%) |
Jul 19, 2006 | 12.15 | 12.51 | 12.15 | 12.49 | 173,866 | +0.34(+2.78%) |
Jul 18, 2006 | 12.13 | 12.25 | 12.01 | 12.15 | 270,181 | +0.04(+0.32%) |
Jul 17, 2006 | 12.16 | 12.19 | 11.98 | 12.11 | 461,560 | -0.10(-0.83%) |
Jul 14, 2006 | 12.05 | 12.38 | 12.04 | 12.21 | 669,200 | +0.17(+1.37%) |
Jul 13, 2006 | 12.27 | 12.30 | 12.04 | 12.05 | 215,144 | -0.29(-2.39%) |
Jul 12, 2006 | 11.90 | 12.40 | 11.90 | 12.34 | 903,107 | +0.47(+3.96%) |
Jul 11, 2006 | 12.02 | 12.02 | 11.71 | 11.87 | 356,489 | -0.15(-1.22%) |
Jul 10, 2006 | 12.14 | 12.14 | 12.02 | 12.02 | 170,114 | -0.13(-1.09%) |
Jul 07, 2006 | 12.54 | 12.58 | 12.07 | 12.15 | 405,272 | -0.41(-3.28%) |
Jul 06, 2006 | 12.59 | 12.78 | 12.38 | 12.56 | 413,194 | -0.07(-0.59%) |
Jul 05, 2006 | 12.99 | 13.00 | 12.57 | 12.64 | 280,188 | -0.24(-1.88%) |
Jul 03, 2006 | 12.75 | 12.88 | 12.71 | 12.88 | 56,704 | +0.12(+0.98%) |
Jun 30, 2006 | 12.71 | 12.87 | 12.66 | 12.75 | 151,768 | +0.04(+0.34%) |
Jun 29, 2006 | 12.44 | 12.82 | 12.44 | 12.71 | 206,805 | +0.31(+2.51%) |
Jun 28, 2006 | 12.54 | 12.60 | 12.24 | 12.40 | 164,277 | -0.12(-0.92%) |
Jun 27, 2006 | 12.67 | 12.73 | 12.42 | 12.51 | 188,043 | -0.14(-1.14%) |
Jun 26, 2006 | 12.33 | 12.74 | 12.31 | 12.66 | 370,249 | +0.29(+2.31%) |
Jun 23, 2006 | 12.36 | 12.39 | 12.30 | 12.37 | 114,660 | -0.06(-0.52%) |
Jun 22, 2006 | 12.45 | 12.47 | 12.24 | 12.44 | 303,120 | -0.04(-0.35%) |
Jun 21, 2006 | 12.40 | 12.50 | 12.23 | 12.48 | 242,663 | +0.08(+0.66%) |
Jun 20, 2006 | 12.49 | 12.49 | 12.39 | 12.40 | 95,897 | -0.09(-0.69%) |
Jun 19, 2006 | 12.76 | 12.80 | 12.48 | 12.49 | 203,887 | -0.21(-1.68%) |
Jun 16, 2006 | 12.75 | 12.93 | 12.63 | 12.70 | 527,855 | -0.06(-0.43%) |
Jun 15, 2006 | 12.38 | 12.80 | 12.38 | 12.75 | 597,068 | +0.43(+3.50%) |
Jun 14, 2006 | 12.34 | 12.36 | 12.14 | 12.32 | 459,892 | +0.02(+0.16%) |
Jun 13, 2006 | 11.95 | 12.35 | 11.94 | 12.30 | 595,817 | +0.35(+2.93%) |
Jun 12, 2006 | 12.35 | 12.35 | 11.71 | 11.95 | 552,454 | -0.39(-3.15%) |
Jun 09, 2006 | 12.52 | 12.57 | 12.28 | 12.34 | 210,975 | -0.18(-1.42%) |
Jun 08, 2006 | 12.82 | 12.82 | 12.27 | 12.52 | 591,647 | -0.30(-2.34%) |
Jun 07, 2006 | 13.04 | 13.05 | 12.78 | 12.82 | 468,231 | -0.20(-1.56%) |
Jun 06, 2006 | 13.51 | 13.51 | 12.80 | 13.02 | 496,167 | -0.53(-3.95%) |
Jun 05, 2006 | 14.12 | 14.12 | 13.56 | 13.56 | 310,208 | -0.51(-3.63%) |
Jun 02, 2006 | 14.15 | 14.15 | 13.93 | 14.07 | 291,862 | +0.01(+0.10%) |
Jun 01, 2006 | 14.09 | 14.27 | 13.88 | 14.05 | 575,386 | -0.10(-0.68%) |
May 31, 2006 | 13.76 | 14.15 | 13.76 | 14.15 | 1,206,644 | +0.36(+2.64%) |
May 30, 2006 | 13.52 | 13.86 | 13.52 | 13.79 | 478,238 | +0.36(+2.72%) |
May 26, 2006 | 13.38 | 13.49 | 13.28 | 13.42 | 175,951 | +0.13(+0.97%) |
May 25, 2006 | 13.10 | 13.50 | 13.10 | 13.29 | 161,358 | +0.25(+1.93%) |
May 24, 2006 | 13.34 | 13.46 | 13.00 | 13.04 | 195,965 | -0.38(-2.86%) |
May 23, 2006 | 12.84 | 13.65 | 12.84 | 13.42 | 301,035 | +0.70(+5.50%) |
May 22, 2006 | 13.43 | 13.51 | 12.57 | 12.72 | 627,922 | -0.68(-5.10%) |
May 19, 2006 | 13.34 | 13.46 | 13.23 | 13.41 | 270,598 | +0.01(+0.09%) |
May 18, 2006 | 13.67 | 13.81 | 13.39 | 13.39 | 248,083 | -0.23(-1.67%) |
May 17, 2006 | 14.10 | 14.16 | 13.55 | 13.62 | 288,110 | -0.53(-3.73%) |
May 16, 2006 | 14.15 | 14.21 | 14.14 | 14.15 | 202,636 | +0.00(+0.00%) |
May 15, 2006 | 14.22 | 14.25 | 14.07 | 14.15 | 258,924 | -0.06(-0.40%) |
May 12, 2006 | 14.28 | 14.32 | 14.02 | 14.21 | 210,141 | -0.07(-0.49%) |
May 11, 2006 | 13.69 | 14.51 | 13.69 | 14.28 | 1,003,174 | +0.60(+4.37%) |
May 10, 2006 | 13.63 | 13.79 | 13.62 | 13.68 | 289,778 | +0.06(+0.42%) |
May 09, 2006 | 13.59 | 13.65 | 13.52 | 13.62 | 230,988 | +0.06(+0.48%) |
May 08, 2006 | 13.70 | 13.70 | 13.50 | 13.56 | 253,920 | -0.07(-0.55%) |
May 05, 2006 | 13.70 | 13.73 | 13.57 | 13.63 | 137,592 | -0.06(-0.44%) |
May 04, 2006 | 13.78 | 13.78 | 13.61 | 13.69 | 382,340 | +0.09(+0.65%) |
May 03, 2006 | 13.26 | 13.67 | 13.19 | 13.60 | 443,214 | +0.42(+3.22%) |
May 02, 2006 | 12.76 | 13.30 | 12.53 | 13.18 | 670,033 | +0.19(+1.48%) |