Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.34 | 12.34 | 12.00 | 12.14 | 219,980 | -0.21(-1.73%) |
Jul 28, 2006 | 12.16 | 12.36 | 12.10 | 12.35 | 239,830 | +0.26(+2.13%) |
Jul 27, 2006 | 12.43 | 12.47 | 12.02 | 12.09 | 192,109 | -0.26(-2.14%) |
Jul 26, 2006 | 12.41 | 12.55 | 12.11 | 12.36 | 232,760 | -0.13(-1.00%) |
Jul 25, 2006 | 12.33 | 12.59 | 12.25 | 12.48 | 151,049 | +0.16(+1.31%) |
Jul 24, 2006 | 12.11 | 12.42 | 12.14 | 12.32 | 86,061 | +0.21(+1.76%) |
Jul 21, 2006 | 12.22 | 12.22 | 11.92 | 12.11 | 161,654 | -0.12(-0.96%) |
Jul 20, 2006 | 12.58 | 12.61 | 12.16 | 12.22 | 228,002 | -0.32(-2.58%) |
Jul 19, 2006 | 12.21 | 12.60 | 12.21 | 12.55 | 171,851 | +0.34(+2.77%) |
Jul 18, 2006 | 12.15 | 12.26 | 11.95 | 12.21 | 335,409 | +0.13(+1.10%) |
Jul 17, 2006 | 12.06 | 12.30 | 12.02 | 12.08 | 152,545 | +0.01(+0.06%) |
Jul 14, 2006 | 12.17 | 12.25 | 12.00 | 12.07 | 283,473 | -0.07(-0.55%) |
Jul 13, 2006 | 12.08 | 12.28 | 11.93 | 12.14 | 283,609 | -0.01(-0.12%) |
Jul 12, 2006 | 12.35 | 12.36 | 12.08 | 12.15 | 273,276 | -0.25(-2.02%) |
Jul 11, 2006 | 12.22 | 12.42 | 12.11 | 12.40 | 275,179 | +0.18(+1.50%) |
Jul 10, 2006 | 12.17 | 12.36 | 12.14 | 12.22 | 181,912 | +0.04(+0.30%) |
Jul 07, 2006 | 12.30 | 12.33 | 12.17 | 12.18 | 174,706 | -0.19(-1.55%) |
Jul 06, 2006 | 12.47 | 12.52 | 12.28 | 12.37 | 235,344 | +0.05(+0.42%) |
Jul 05, 2006 | 12.50 | 12.50 | 12.15 | 12.32 | 426,365 | -0.32(-2.56%) |
Jul 03, 2006 | 12.58 | 12.70 | 12.41 | 12.64 | 111,621 | +0.07(+0.53%) |
Jun 30, 2006 | 12.81 | 12.83 | 12.48 | 12.58 | 664,429 | -0.23(-1.78%) |
Jun 29, 2006 | 12.50 | 12.81 | 12.47 | 12.81 | 356,211 | +0.29(+2.29%) |
Jun 28, 2006 | 12.64 | 12.71 | 12.19 | 12.52 | 421,879 | -0.12(-0.93%) |
Jun 27, 2006 | 12.91 | 13.01 | 12.61 | 12.64 | 203,121 | -0.28(-2.16%) |
Jun 26, 2006 | 12.87 | 12.94 | 12.72 | 12.92 | 194,964 | +0.10(+0.75%) |
Jun 23, 2006 | 12.90 | 12.90 | 12.66 | 12.82 | 308,353 | -0.11(-0.85%) |
Jun 22, 2006 | 13.03 | 13.06 | 12.86 | 12.93 | 201,898 | -0.18(-1.35%) |
Jun 21, 2006 | 12.97 | 13.19 | 12.93 | 13.11 | 245,812 | +0.20(+1.54%) |
Jun 20, 2006 | 12.87 | 13.08 | 12.87 | 12.91 | 176,474 | +0.04(+0.29%) |
Jun 19, 2006 | 12.90 | 13.14 | 12.81 | 12.87 | 227,322 | -0.03(-0.23%) |
Jun 16, 2006 | 13.19 | 13.21 | 12.83 | 12.90 | 770,476 | -0.31(-2.34%) |
Jun 15, 2006 | 12.85 | 13.26 | 12.80 | 13.21 | 240,374 | +0.39(+3.04%) |
Jun 14, 2006 | 12.72 | 12.85 | 12.53 | 12.82 | 184,767 | +0.07(+0.58%) |
Jun 13, 2006 | 12.65 | 12.97 | 12.57 | 12.75 | 258,864 | +0.03(+0.23%) |
Jun 12, 2006 | 12.89 | 13.00 | 12.64 | 12.72 | 318,142 | -0.18(-1.43%) |
Jun 09, 2006 | 13.35 | 13.36 | 12.88 | 12.90 | 305,226 | -0.46(-3.47%) |
Jun 08, 2006 | 13.06 | 13.40 | 13.02 | 13.36 | 540,434 | +0.20(+1.51%) |
Jun 07, 2006 | 12.80 | 13.37 | 12.75 | 13.17 | 494,616 | +0.48(+3.77%) |
Jun 06, 2006 | 12.71 | 12.78 | 12.62 | 12.69 | 387,345 | -0.02(-0.17%) |
Jun 05, 2006 | 12.97 | 13.09 | 12.68 | 12.71 | 372,526 | -0.38(-2.87%) |
Jun 02, 2006 | 13.05 | 13.16 | 12.86 | 13.08 | 227,458 | +0.10(+0.74%) |
Jun 01, 2006 | 12.75 | 13.00 | 12.72 | 12.99 | 205,705 | +0.23(+1.79%) |
May 31, 2006 | 12.62 | 12.80 | 12.62 | 12.76 | 320,861 | +0.15(+1.17%) |
May 30, 2006 | 12.64 | 12.78 | 12.51 | 12.61 | 347,781 | -0.10(-0.81%) |
May 26, 2006 | 13.06 | 13.06 | 12.61 | 12.72 | 278,306 | -0.39(-2.97%) |
May 25, 2006 | 13.19 | 13.21 | 12.95 | 13.11 | 235,616 | +0.07(+0.51%) |
May 24, 2006 | 12.76 | 13.09 | 12.62 | 13.04 | 321,677 | +0.25(+1.95%) |
May 23, 2006 | 12.66 | 12.94 | 12.66 | 12.79 | 415,353 | -0.16(-1.25%) |
May 22, 2006 | 12.83 | 13.03 | 12.62 | 12.95 | 465,657 | +0.05(+0.40%) |
May 19, 2006 | 12.84 | 12.93 | 12.65 | 12.90 | 323,853 | +0.03(+0.23%) |
May 18, 2006 | 12.64 | 12.95 | 12.64 | 12.87 | 279,938 | +0.18(+1.45%) |
May 17, 2006 | 12.69 | 12.78 | 12.63 | 12.69 | 285,376 | -0.08(-0.63%) |
May 16, 2006 | 12.65 | 12.81 | 12.59 | 12.77 | 223,923 | +0.08(+0.64%) |
May 15, 2006 | 12.58 | 12.76 | 12.52 | 12.69 | 394,007 | +0.07(+0.52%) |
May 12, 2006 | 12.58 | 12.67 | 12.56 | 12.62 | 256,417 | -0.03(-0.23%) |
May 11, 2006 | 12.72 | 12.72 | 12.59 | 12.65 | 360,969 | -0.13(-1.04%) |
May 10, 2006 | 12.72 | 12.78 | 12.65 | 12.78 | 226,642 | -0.01(-0.06%) |
May 09, 2006 | 12.76 | 12.81 | 12.72 | 12.79 | 117,604 | -0.02(-0.17%) |
May 08, 2006 | 12.88 | 12.88 | 12.70 | 12.81 | 219,436 | -0.10(-0.74%) |
May 05, 2006 | 12.83 | 12.99 | 12.81 | 12.91 | 178,785 | +0.06(+0.46%) |
May 04, 2006 | 12.80 | 12.89 | 12.73 | 12.85 | 290,543 | +0.05(+0.40%) |
May 03, 2006 | 12.72 | 12.80 | 12.61 | 12.80 | 293,670 | +0.08(+0.64%) |
May 02, 2006 | 12.78 | 12.83 | 12.59 | 12.72 | 253,018 | -0.04(-0.29%) |