Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.95 | 13.31 | 12.91 | 13.20 | 874,418 | +0.06(+0.48%) |
Jul 28, 2006 | 12.92 | 13.15 | 12.83 | 13.14 | 1,491,033 | +0.21(+1.65%) |
Jul 27, 2006 | 13.26 | 13.59 | 12.91 | 12.92 | 3,550,603 | +0.26(+2.04%) |
Jul 26, 2006 | 12.29 | 12.68 | 12.05 | 12.66 | 886,548 | +0.37(+3.02%) |
Jul 25, 2006 | 12.00 | 12.30 | 11.81 | 12.29 | 892,502 | +0.29(+2.46%) |
Jul 24, 2006 | 11.60 | 12.00 | 11.35 | 12.00 | 1,221,760 | +0.40(+3.44%) |
Jul 21, 2006 | 11.79 | 11.85 | 11.52 | 11.60 | 1,393,997 | -0.06(-0.51%) |
Jul 20, 2006 | 11.74 | 11.88 | 11.66 | 11.66 | 816,638 | -0.23(-1.91%) |
Jul 19, 2006 | 11.42 | 12.03 | 11.42 | 11.88 | 1,139,060 | +0.47(+4.09%) |
Jul 18, 2006 | 11.70 | 11.70 | 11.30 | 11.42 | 714,752 | +0.02(+0.16%) |
Jul 17, 2006 | 11.89 | 11.89 | 11.40 | 11.40 | 982,701 | -0.49(-4.08%) |
Jul 14, 2006 | 11.79 | 11.97 | 11.72 | 11.88 | 1,558,075 | +0.15(+1.24%) |
Jul 13, 2006 | 12.20 | 12.27 | 11.73 | 11.74 | 1,315,267 | -0.54(-4.36%) |
Jul 12, 2006 | 12.37 | 12.61 | 12.21 | 12.27 | 750,258 | -0.01(-0.11%) |
Jul 11, 2006 | 12.19 | 12.34 | 11.93 | 12.29 | 1,328,940 | +0.29(+2.46%) |
Jul 10, 2006 | 11.88 | 12.18 | 11.80 | 11.99 | 741,436 | -0.07(-0.60%) |
Jul 07, 2006 | 12.38 | 12.49 | 12.03 | 12.07 | 682,553 | -0.32(-2.56%) |
Jul 06, 2006 | 12.54 | 12.69 | 12.28 | 12.38 | 988,876 | -0.13(-1.05%) |
Jul 05, 2006 | 12.92 | 12.92 | 12.49 | 12.52 | 1,564,250 | -0.50(-3.83%) |
Jul 03, 2006 | 12.65 | 13.01 | 12.50 | 13.01 | 742,759 | +0.64(+5.20%) |
Jun 30, 2006 | 12.15 | 12.39 | 12.07 | 12.37 | 1,413,405 | +0.41(+3.41%) |
Jun 29, 2006 | 11.34 | 12.14 | 11.32 | 11.96 | 1,608,136 | +0.71(+6.33%) |
Jun 28, 2006 | 11.39 | 11.46 | 11.11 | 11.25 | 1,471,185 | -0.11(-0.96%) |
Jun 27, 2006 | 11.97 | 12.06 | 11.35 | 11.36 | 1,648,715 | -0.51(-4.32%) |
Jun 26, 2006 | 11.90 | 11.94 | 11.65 | 11.87 | 1,502,059 | +0.05(+0.42%) |
Jun 23, 2006 | 11.74 | 12.13 | 11.71 | 11.82 | 1,406,127 | -0.08(-0.65%) |
Jun 22, 2006 | 11.96 | 11.99 | 11.64 | 11.90 | 883,240 | -0.06(-0.49%) |
Jun 21, 2006 | 11.30 | 11.99 | 11.25 | 11.96 | 1,073,340 | +0.66(+5.82%) |
Jun 20, 2006 | 11.46 | 11.63 | 11.27 | 11.30 | 1,863,956 | -0.15(-1.35%) |
Jun 19, 2006 | 11.84 | 11.84 | 11.42 | 11.45 | 1,029,895 | -0.39(-3.29%) |
Jun 16, 2006 | 11.81 | 11.90 | 11.59 | 11.84 | 876,844 | +0.00(+0.04%) |
Jun 15, 2006 | 11.56 | 12.01 | 11.49 | 11.84 | 1,439,648 | +0.49(+4.31%) |
Jun 14, 2006 | 11.14 | 11.40 | 11.02 | 11.35 | 1,914,238 | +0.44(+3.99%) |
Jun 13, 2006 | 10.66 | 11.09 | 10.57 | 10.91 | 3,226,418 | -0.53(-4.64%) |
Jun 12, 2006 | 11.95 | 12.10 | 11.39 | 11.44 | 1,318,575 | -0.39(-3.33%) |
Jun 09, 2006 | 12.27 | 12.51 | 11.78 | 11.84 | 1,730,312 | -0.32(-2.61%) |
Jun 08, 2006 | 12.20 | 12.45 | 11.70 | 12.16 | 3,034,773 | -0.32(-2.54%) |
Jun 07, 2006 | 12.44 | 12.78 | 11.97 | 12.47 | 2,999,488 | +0.04(+0.29%) |
Jun 06, 2006 | 12.52 | 12.56 | 12.22 | 12.44 | 2,208,872 | -0.07(-0.58%) |
Jun 05, 2006 | 12.88 | 13.49 | 12.47 | 12.51 | 3,091,892 | +0.04(+0.33%) |
Jun 02, 2006 | 12.30 | 12.47 | 12.13 | 12.47 | 1,643,422 | +0.43(+3.58%) |
Jun 01, 2006 | 11.69 | 12.21 | 11.27 | 12.04 | 2,150,210 | +0.35(+3.03%) |
May 31, 2006 | 11.48 | 11.89 | 11.37 | 11.69 | 2,601,203 | -0.16(-1.38%) |
May 30, 2006 | 12.03 | 12.36 | 11.84 | 11.85 | 2,365,452 | -0.13(-1.10%) |
May 26, 2006 | 12.16 | 12.18 | 11.68 | 11.98 | 1,420,021 | -0.01(-0.11%) |
May 25, 2006 | 11.66 | 12.00 | 11.49 | 11.99 | 1,096,717 | +0.64(+5.67%) |
May 24, 2006 | 11.45 | 11.75 | 11.29 | 11.35 | 2,848,863 | -0.56(-4.68%) |
May 23, 2006 | 11.90 | 12.11 | 11.65 | 11.91 | 3,422,473 | +0.69(+6.19%) |
May 22, 2006 | 11.29 | 11.30 | 10.86 | 11.21 | 4,059,156 | -0.23(-2.02%) |
May 19, 2006 | 11.79 | 11.79 | 11.15 | 11.44 | 3,444,967 | -0.39(-3.30%) |
May 18, 2006 | 12.18 | 12.32 | 11.74 | 11.83 | 1,845,652 | -0.34(-2.79%) |
May 17, 2006 | 12.80 | 12.99 | 12.04 | 12.18 | 2,206,226 | -0.50(-3.94%) |
May 16, 2006 | 12.54 | 12.85 | 12.19 | 12.67 | 1,784,123 | +0.29(+2.38%) |
May 15, 2006 | 12.70 | 12.70 | 12.33 | 12.38 | 1,655,551 | -0.74(-5.63%) |
May 12, 2006 | 13.63 | 13.71 | 12.74 | 13.12 | 1,965,182 | -0.57(-4.17%) |
May 11, 2006 | 14.52 | 14.73 | 13.68 | 13.69 | 1,819,849 | -0.48(-3.39%) |
May 10, 2006 | 14.03 | 14.22 | 13.77 | 14.17 | 1,430,165 | +0.09(+0.61%) |
May 09, 2006 | 13.25 | 14.12 | 13.20 | 14.08 | 2,413,749 | +1.02(+7.85%) |
May 08, 2006 | 13.29 | 13.29 | 12.76 | 13.06 | 1,499,192 | -0.09(-0.69%) |
May 05, 2006 | 12.99 | 13.15 | 12.99 | 13.15 | 906,616 | +0.26(+2.01%) |
May 04, 2006 | 12.70 | 13.12 | 12.66 | 12.89 | 1,343,054 | +0.24(+1.86%) |
May 03, 2006 | 13.42 | 13.57 | 12.51 | 12.66 | 3,199,292 | -0.60(-4.55%) |
May 02, 2006 | 13.55 | 13.82 | 13.03 | 13.26 | 3,341,096 | -0.32(-2.37%) |