Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.80 | 13.80 | 13.71 | 13.71 | 1,481 | -0.11(-0.82%) |
Jul 28, 2006 | 13.90 | 13.90 | 13.82 | 13.82 | 3,173 | +0.02(+0.14%) |
Jul 27, 2006 | 13.89 | 13.94 | 13.71 | 13.80 | 6,453 | +0.07(+0.48%) |
Jul 26, 2006 | 13.65 | 13.73 | 13.65 | 13.73 | 8,040 | +0.08(+0.55%) |
Jul 25, 2006 | 13.66 | 13.66 | 13.65 | 13.66 | 3,068 | +0.11(+0.84%) |
Jul 24, 2006 | 13.23 | 13.55 | 13.23 | 13.55 | 4,337 | +0.47(+3.62%) |
Jul 21, 2006 | 13.30 | 13.30 | 13.00 | 13.07 | 11,425 | +0.41(+3.21%) |
Jul 20, 2006 | 12.82 | 12.82 | 12.67 | 12.67 | 5,924 | +0.05(+0.37%) |
Jul 19, 2006 | 12.46 | 12.62 | 12.46 | 12.62 | 2,644 | +0.32(+2.61%) |
Jul 18, 2006 | 12.45 | 12.45 | 12.29 | 12.30 | 2,962 | -0.09(-0.76%) |
Jul 17, 2006 | 12.48 | 12.48 | 12.32 | 12.39 | 952 | -0.05(-0.38%) |
Jul 14, 2006 | 12.51 | 12.55 | 12.44 | 12.44 | 2,433 | -0.06(-0.45%) |
Jul 13, 2006 | 12.52 | 12.52 | 12.48 | 12.50 | 952 | -0.08(-0.68%) |
Jul 12, 2006 | 12.58 | 12.58 | 12.58 | 12.58 | 105 | -0.09(-0.75%) |
Jul 11, 2006 | 12.70 | 12.70 | 12.63 | 12.68 | 6,876 | -0.04(-0.30%) |
Jul 10, 2006 | 12.71 | 12.71 | 12.71 | 12.71 | 1,057 | +0.00(+0.00%) |
Jul 07, 2006 | 12.85 | 12.85 | 12.71 | 12.71 | 2,115 | -0.07(-0.52%) |
Jul 06, 2006 | 12.86 | 12.86 | 12.78 | 12.78 | 528 | +0.02(+0.15%) |
Jul 05, 2006 | 12.95 | 12.95 | 12.76 | 12.76 | 3,914 | -0.24(-1.82%) |
Jul 03, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 211 | +0.10(+0.81%) |
Jun 30, 2006 | 12.86 | 13.00 | 12.72 | 12.89 | 5,818 | +0.02(+0.15%) |
Jun 29, 2006 | 12.72 | 13.00 | 12.68 | 12.87 | 22,428 | +0.23(+1.79%) |
Jun 28, 2006 | 12.86 | 12.91 | 12.65 | 12.65 | 10,685 | -0.26(-1.98%) |
Jun 27, 2006 | 12.86 | 12.90 | 12.86 | 12.90 | 846 | +0.20(+1.56%) |
Jun 26, 2006 | 12.76 | 12.90 | 12.70 | 12.70 | 3,491 | +0.12(+0.98%) |
Jun 23, 2006 | 12.60 | 12.76 | 12.58 | 12.58 | 1,904 | +0.08(+0.60%) |
Jun 22, 2006 | 12.73 | 12.73 | 12.46 | 12.51 | 1,586 | -0.22(-1.71%) |
Jun 21, 2006 | 12.41 | 12.74 | 12.41 | 12.72 | 3,914 | +0.34(+2.75%) |
Jun 20, 2006 | 12.53 | 12.67 | 12.35 | 12.38 | 1,904 | -0.09(-0.68%) |
Jun 19, 2006 | 12.78 | 12.78 | 12.47 | 12.47 | 4,972 | -0.33(-2.58%) |
Jun 16, 2006 | 13.02 | 13.03 | 12.77 | 12.80 | 4,549 | -0.15(-1.17%) |
Jun 15, 2006 | 12.93 | 13.02 | 12.81 | 12.95 | 15,445 | +0.05(+0.37%) |
Jun 14, 2006 | 12.96 | 12.96 | 12.90 | 12.90 | 317 | -0.06(-0.44%) |
Jun 13, 2006 | 13.23 | 13.23 | 12.96 | 12.96 | 4,760 | -0.37(-2.77%) |
Jun 12, 2006 | 13.35 | 13.35 | 13.29 | 13.33 | 1,586 | -0.07(-0.49%) |
Jun 09, 2006 | 13.47 | 13.55 | 13.35 | 13.39 | 2,750 | +0.02(+0.14%) |
Jun 08, 2006 | 13.80 | 13.80 | 13.23 | 13.38 | 4,443 | -0.50(-3.61%) |
Jun 07, 2006 | 13.84 | 13.91 | 13.82 | 13.88 | 2,221 | +0.05(+0.34%) |
Jun 06, 2006 | 13.66 | 13.89 | 13.66 | 13.83 | 3,596 | +0.22(+1.60%) |
Jun 05, 2006 | 13.78 | 13.80 | 13.61 | 13.61 | 1,692 | -0.09(-0.69%) |
Jun 02, 2006 | 13.80 | 13.85 | 13.71 | 13.71 | 1,481 | +0.00(+0.00%) |
Jun 01, 2006 | 13.50 | 13.71 | 13.50 | 13.71 | 3,173 | +0.43(+3.20%) |
May 31, 2006 | 13.28 | 13.38 | 13.28 | 13.28 | 952 | -0.05(-0.35%) |
May 30, 2006 | 13.59 | 13.59 | 13.33 | 13.33 | 1,904 | -0.36(-2.62%) |
May 26, 2006 | 13.72 | 13.72 | 13.66 | 13.69 | 317 | +0.04(+0.28%) |
May 25, 2006 | 13.52 | 13.66 | 13.52 | 13.65 | 1,375 | +0.06(+0.42%) |
May 24, 2006 | 13.56 | 13.66 | 13.49 | 13.59 | 3,596 | -0.02(-0.14%) |
May 23, 2006 | 13.52 | 13.61 | 13.50 | 13.61 | 5,501 | +0.18(+1.33%) |
May 22, 2006 | 13.57 | 13.57 | 13.38 | 13.43 | 5,712 | -0.22(-1.59%) |
May 19, 2006 | 13.80 | 13.80 | 13.61 | 13.65 | 1,692 | -0.27(-1.97%) |
May 18, 2006 | 13.89 | 13.94 | 13.81 | 13.92 | 6,876 | +0.12(+0.89%) |
May 17, 2006 | 14.18 | 14.19 | 13.80 | 13.80 | 2,327 | -0.38(-2.67%) |
May 16, 2006 | 13.99 | 14.20 | 13.89 | 14.18 | 5,712 | +0.95(+7.22%) |
May 15, 2006 | 13.25 | 13.30 | 13.21 | 13.22 | 24,226 | -0.02(-0.14%) |
May 12, 2006 | 13.48 | 13.48 | 13.23 | 13.24 | 3,808 | -0.30(-2.23%) |
May 11, 2006 | 13.90 | 13.90 | 13.53 | 13.55 | 10,685 | -0.66(-4.66%) |
May 10, 2006 | 14.18 | 14.24 | 14.01 | 14.21 | 4,654 | -0.10(-0.73%) |
May 09, 2006 | 14.18 | 14.32 | 14.18 | 14.31 | 4,866 | +0.12(+0.87%) |
May 08, 2006 | 14.14 | 14.19 | 14.05 | 14.19 | 11,319 | -0.04(-0.27%) |
May 05, 2006 | 13.89 | 14.32 | 13.75 | 14.23 | 5,607 | +0.27(+1.96%) |
May 04, 2006 | 13.88 | 14.07 | 13.88 | 13.95 | 6,453 | +0.14(+1.03%) |
May 03, 2006 | 13.80 | 13.81 | 13.80 | 13.81 | 1,375 | +0.09(+0.62%) |
May 02, 2006 | 13.51 | 13.80 | 13.51 | 13.72 | 11,214 | -0.42(-2.94%) |