Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.13 | 13.32 | 13.07 | 13.29 | 476,700 | +0.13(+0.98%) |
Jul 28, 2006 | 12.96 | 13.17 | 12.96 | 13.16 | 318,790 | +0.23(+1.81%) |
Jul 27, 2006 | 12.97 | 13.12 | 12.85 | 12.92 | 476,947 | -0.06(-0.50%) |
Jul 26, 2006 | 13.01 | 13.06 | 12.86 | 12.99 | 381,409 | -0.05(-0.37%) |
Jul 25, 2006 | 12.76 | 13.09 | 12.69 | 13.04 | 558,625 | +0.25(+1.96%) |
Jul 24, 2006 | 12.65 | 12.86 | 12.69 | 12.79 | 631,144 | +0.14(+1.09%) |
Jul 21, 2006 | 12.84 | 12.82 | 12.61 | 12.65 | 507,391 | -0.19(-1.51%) |
Jul 20, 2006 | 13.09 | 13.15 | 12.84 | 12.84 | 420,763 | -0.27(-2.06%) |
Jul 19, 2006 | 12.84 | 13.17 | 12.84 | 13.11 | 346,015 | +0.27(+2.14%) |
Jul 18, 2006 | 12.75 | 12.90 | 12.73 | 12.84 | 504,420 | +0.06(+0.44%) |
Jul 17, 2006 | 12.80 | 12.93 | 12.74 | 12.78 | 392,547 | -0.06(-0.44%) |
Jul 14, 2006 | 13.05 | 13.10 | 12.80 | 12.84 | 606,146 | -0.23(-1.76%) |
Jul 13, 2006 | 13.03 | 13.19 | 12.97 | 13.07 | 523,231 | -0.04(-0.28%) |
Jul 12, 2006 | 13.32 | 13.33 | 13.10 | 13.11 | 464,077 | -0.22(-1.64%) |
Jul 11, 2006 | 13.32 | 13.35 | 13.07 | 13.32 | 562,090 | -0.05(-0.39%) |
Jul 10, 2006 | 13.27 | 13.47 | 13.24 | 13.38 | 297,751 | +0.11(+0.79%) |
Jul 07, 2006 | 13.44 | 13.51 | 13.24 | 13.27 | 397,250 | -0.20(-1.50%) |
Jul 06, 2006 | 13.39 | 13.60 | 13.38 | 13.47 | 741,038 | +0.06(+0.45%) |
Jul 05, 2006 | 13.64 | 13.64 | 13.36 | 13.41 | 556,892 | -0.26(-1.92%) |
Jul 03, 2006 | 13.68 | 13.70 | 13.58 | 13.68 | 303,444 | -0.01(-0.06%) |
Jun 30, 2006 | 13.49 | 13.73 | 13.47 | 13.68 | 864,297 | +0.04(+0.30%) |
Jun 29, 2006 | 13.11 | 13.65 | 13.10 | 13.64 | 773,709 | +0.59(+4.55%) |
Jun 28, 2006 | 13.01 | 13.11 | 12.88 | 13.05 | 448,979 | +0.08(+0.62%) |
Jun 27, 2006 | 13.14 | 13.25 | 12.94 | 12.97 | 476,205 | -0.22(-1.65%) |
Jun 26, 2006 | 13.14 | 13.32 | 13.11 | 13.19 | 359,628 | +0.06(+0.43%) |
Jun 23, 2006 | 12.98 | 13.28 | 12.90 | 13.13 | 588,821 | +0.10(+0.78%) |
Jun 22, 2006 | 13.07 | 13.25 | 12.96 | 13.03 | 1,000,921 | -0.12(-0.89%) |
Jun 21, 2006 | 12.74 | 13.16 | 12.74 | 13.15 | 1,162,544 | +0.39(+3.04%) |
Jun 20, 2006 | 12.75 | 12.88 | 12.72 | 12.76 | 649,955 | -0.03(-0.22%) |
Jun 19, 2006 | 12.93 | 12.99 | 12.67 | 12.79 | 748,711 | -0.11(-0.81%) |
Jun 16, 2006 | 12.93 | 12.99 | 12.84 | 12.89 | 1,254,864 | -0.04(-0.28%) |
Jun 15, 2006 | 12.35 | 12.97 | 12.34 | 12.93 | 1,096,212 | +0.60(+4.85%) |
Jun 14, 2006 | 12.73 | 12.73 | 12.19 | 12.33 | 1,443,960 | -0.38(-2.96%) |
Jun 13, 2006 | 12.73 | 12.93 | 12.69 | 12.71 | 869,990 | -0.06(-0.44%) |
Jun 12, 2006 | 12.87 | 13.09 | 12.74 | 12.76 | 694,259 | -0.13(-1.00%) |
Jun 09, 2006 | 12.90 | 12.99 | 12.87 | 12.89 | 1,071,708 | +0.03(+0.22%) |
Jun 08, 2006 | 13.01 | 13.05 | 12.46 | 12.86 | 1,159,821 | -0.16(-1.21%) |
Jun 07, 2006 | 13.13 | 13.22 | 13.02 | 13.02 | 466,057 | -0.06(-0.43%) |
Jun 06, 2006 | 13.12 | 13.17 | 12.94 | 13.08 | 463,087 | -0.05(-0.37%) |
Jun 05, 2006 | 13.47 | 13.50 | 13.06 | 13.13 | 814,795 | -0.45(-3.30%) |
Jun 02, 2006 | 13.56 | 13.69 | 13.45 | 13.58 | 643,025 | -0.00(-0.03%) |
Jun 01, 2006 | 13.41 | 13.62 | 13.34 | 13.58 | 1,025,177 | +0.16(+1.20%) |
May 31, 2006 | 13.06 | 13.42 | 13.06 | 13.42 | 1,083,094 | +0.42(+3.23%) |
May 30, 2006 | 13.11 | 13.22 | 12.91 | 13.00 | 600,453 | -0.13(-1.02%) |
May 26, 2006 | 13.08 | 13.21 | 13.05 | 13.13 | 565,307 | +0.08(+0.59%) |
May 25, 2006 | 12.93 | 13.13 | 12.79 | 13.05 | 840,289 | +0.22(+1.73%) |
May 24, 2006 | 12.73 | 12.92 | 12.65 | 12.83 | 854,892 | +0.15(+1.18%) |
May 23, 2006 | 12.69 | 12.80 | 12.63 | 12.68 | 816,280 | +0.06(+0.51%) |
May 22, 2006 | 12.59 | 12.71 | 12.52 | 12.62 | 541,052 | -0.06(-0.45%) |
May 19, 2006 | 12.65 | 12.75 | 12.56 | 12.67 | 546,002 | +0.08(+0.64%) |
May 18, 2006 | 12.86 | 12.88 | 12.54 | 12.59 | 479,422 | -0.22(-1.73%) |
May 17, 2006 | 12.69 | 12.85 | 12.60 | 12.82 | 854,149 | +0.03(+0.25%) |
May 16, 2006 | 13.01 | 13.09 | 12.75 | 12.78 | 518,281 | -0.26(-2.01%) |
May 15, 2006 | 12.89 | 13.10 | 12.83 | 13.05 | 434,623 | +0.06(+0.47%) |
May 12, 2006 | 13.07 | 13.20 | 12.93 | 12.99 | 414,328 | -0.13(-0.96%) |
May 11, 2006 | 13.11 | 13.24 | 13.08 | 13.11 | 580,900 | -0.05(-0.37%) |
May 10, 2006 | 13.21 | 13.26 | 13.11 | 13.16 | 417,050 | -0.09(-0.67%) |
May 09, 2006 | 13.21 | 13.33 | 13.10 | 13.25 | 553,675 | -0.07(-0.55%) |
May 08, 2006 | 13.33 | 13.45 | 13.32 | 13.32 | 398,487 | -0.22(-1.64%) |
May 05, 2006 | 13.53 | 13.58 | 13.37 | 13.54 | 309,137 | +0.03(+0.24%) |
May 04, 2006 | 13.24 | 13.53 | 13.24 | 13.51 | 405,665 | +0.23(+1.73%) |
May 03, 2006 | 13.29 | 13.35 | 13.18 | 13.28 | 369,529 | -0.03(-0.24%) |
May 02, 2006 | 13.07 | 13.32 | 13.03 | 13.31 | 560,605 | +0.39(+3.00%) |