Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.75 | 11.84 | 11.66 | 11.79 | 1,000,996 | +0.05(+0.39%) |
Jul 28, 2006 | 11.55 | 11.90 | 11.46 | 11.74 | 1,187,091 | +0.28(+2.46%) |
Jul 27, 2006 | 11.66 | 11.69 | 11.38 | 11.46 | 1,433,892 | -0.10(-0.91%) |
Jul 26, 2006 | 12.02 | 12.05 | 11.56 | 11.57 | 2,177,925 | -0.51(-4.23%) |
Jul 25, 2006 | 11.97 | 12.16 | 11.86 | 12.08 | 1,514,906 | -0.01(-0.05%) |
Jul 24, 2006 | 11.92 | 12.27 | 11.95 | 12.09 | 1,005,588 | +0.16(+1.37%) |
Jul 21, 2006 | 11.73 | 11.98 | 11.24 | 11.92 | 1,862,663 | +0.16(+1.39%) |
Jul 20, 2006 | 12.58 | 12.84 | 11.76 | 11.76 | 2,931,420 | -0.47(-3.86%) |
Jul 19, 2006 | 12.37 | 12.38 | 12.03 | 12.23 | 1,143,619 | -0.14(-1.16%) |
Jul 18, 2006 | 12.25 | 12.39 | 12.02 | 12.37 | 1,400,396 | +0.01(+0.11%) |
Jul 17, 2006 | 12.51 | 12.77 | 12.32 | 12.36 | 939,403 | -0.24(-1.87%) |
Jul 14, 2006 | 12.77 | 12.85 | 12.21 | 12.60 | 1,159,105 | -0.24(-1.84%) |
Jul 13, 2006 | 13.17 | 13.28 | 12.71 | 12.83 | 1,813,204 | -0.43(-3.21%) |
Jul 12, 2006 | 13.33 | 13.42 | 13.17 | 13.26 | 708,414 | -0.05(-0.34%) |
Jul 11, 2006 | 13.11 | 13.33 | 13.00 | 13.30 | 926,755 | +0.14(+1.04%) |
Jul 10, 2006 | 13.04 | 13.23 | 13.03 | 13.17 | 1,132,225 | +0.12(+0.95%) |
Jul 07, 2006 | 13.15 | 13.28 | 12.97 | 13.04 | 629,055 | -0.18(-1.34%) |
Jul 06, 2006 | 13.44 | 13.55 | 13.11 | 13.22 | 651,977 | -0.23(-1.71%) |
Jul 05, 2006 | 13.53 | 13.65 | 13.17 | 13.45 | 815,404 | -0.24(-1.72%) |
Jul 03, 2006 | 13.25 | 13.68 | 13.25 | 13.68 | 496,336 | +0.41(+3.06%) |
Jun 30, 2006 | 13.36 | 13.40 | 13.09 | 13.28 | 1,103,517 | -0.06(-0.44%) |
Jun 29, 2006 | 13.01 | 13.34 | 12.85 | 13.34 | 1,506,452 | +0.44(+3.40%) |
Jun 28, 2006 | 12.90 | 12.92 | 12.66 | 12.90 | 825,217 | +0.06(+0.46%) |
Jun 27, 2006 | 13.18 | 13.32 | 12.81 | 12.84 | 859,767 | -0.38(-2.87%) |
Jun 26, 2006 | 13.38 | 13.42 | 13.09 | 13.22 | 902,069 | -0.11(-0.83%) |
Jun 23, 2006 | 13.06 | 13.35 | 12.92 | 13.33 | 1,469,873 | +0.31(+2.36%) |
Jun 22, 2006 | 12.92 | 13.06 | 12.79 | 13.02 | 497,483 | +0.07(+0.51%) |
Jun 21, 2006 | 12.74 | 13.07 | 12.71 | 12.96 | 993,330 | +0.20(+1.54%) |
Jun 20, 2006 | 12.62 | 12.88 | 12.60 | 12.76 | 755,856 | +0.10(+0.78%) |
Jun 19, 2006 | 12.84 | 12.86 | 12.50 | 12.66 | 979,337 | -0.16(-1.23%) |
Jun 16, 2006 | 12.88 | 12.94 | 12.71 | 12.82 | 1,625,076 | -0.09(-0.66%) |
Jun 15, 2006 | 12.64 | 13.02 | 12.60 | 12.90 | 690,560 | +0.31(+2.44%) |
Jun 14, 2006 | 12.64 | 12.66 | 12.36 | 12.60 | 581,579 | +0.05(+0.37%) |
Jun 13, 2006 | 12.62 | 12.81 | 12.45 | 12.55 | 927,126 | -0.14(-1.14%) |
Jun 12, 2006 | 12.77 | 13.03 | 12.69 | 12.69 | 828,104 | -0.07(-0.51%) |
Jun 09, 2006 | 12.85 | 13.07 | 12.71 | 12.76 | 512,042 | -0.03(-0.26%) |
Jun 08, 2006 | 12.85 | 12.92 | 12.48 | 12.79 | 1,371,453 | -0.03(-0.26%) |
Jun 07, 2006 | 12.96 | 13.15 | 12.83 | 12.83 | 712,975 | -0.01(-0.10%) |
Jun 06, 2006 | 12.74 | 12.85 | 12.49 | 12.84 | 939,174 | +0.10(+0.82%) |
Jun 05, 2006 | 13.25 | 13.25 | 12.73 | 12.73 | 582,765 | -0.55(-4.14%) |
Jun 02, 2006 | 13.23 | 13.34 | 13.07 | 13.28 | 808,941 | +0.05(+0.40%) |
Jun 01, 2006 | 12.71 | 13.23 | 12.69 | 13.23 | 934,556 | +0.48(+3.75%) |
May 31, 2006 | 12.64 | 12.77 | 12.54 | 12.75 | 1,087,207 | +0.19(+1.51%) |
May 30, 2006 | 12.88 | 12.88 | 12.56 | 12.56 | 532,006 | -0.40(-3.08%) |
May 26, 2006 | 12.94 | 13.00 | 12.85 | 12.96 | 674,477 | +0.04(+0.30%) |
May 25, 2006 | 12.86 | 13.00 | 12.67 | 12.92 | 1,317,600 | +0.18(+1.39%) |
May 24, 2006 | 12.58 | 12.84 | 12.38 | 12.75 | 1,317,817 | +0.17(+1.35%) |
May 23, 2006 | 12.71 | 12.98 | 12.56 | 12.58 | 686,588 | -0.05(-0.36%) |
May 22, 2006 | 12.43 | 12.79 | 12.31 | 12.62 | 1,378,997 | +0.09(+0.73%) |
May 19, 2006 | 12.52 | 12.66 | 12.38 | 12.53 | 889,704 | +0.03(+0.26%) |
May 18, 2006 | 12.49 | 12.75 | 12.40 | 12.50 | 811,647 | +0.07(+0.58%) |
May 17, 2006 | 12.60 | 12.70 | 12.34 | 12.43 | 936,568 | -0.28(-2.17%) |
May 16, 2006 | 13.04 | 13.04 | 12.68 | 12.70 | 590,778 | -0.30(-2.32%) |
May 15, 2006 | 12.64 | 13.07 | 12.60 | 13.00 | 1,075,574 | +0.26(+2.06%) |
May 12, 2006 | 12.95 | 13.04 | 12.56 | 12.74 | 1,128,886 | -0.28(-2.16%) |
May 11, 2006 | 13.32 | 13.32 | 12.97 | 13.02 | 663,142 | -0.22(-1.63%) |
May 10, 2006 | 13.28 | 13.36 | 13.19 | 13.24 | 870,014 | -0.13(-0.98%) |
May 09, 2006 | 13.28 | 13.37 | 13.21 | 13.37 | 965,652 | +0.03(+0.25%) |
May 08, 2006 | 13.27 | 13.34 | 13.20 | 13.34 | 639,823 | +0.06(+0.44%) |
May 05, 2006 | 13.17 | 13.35 | 13.10 | 13.28 | 809,540 | +0.16(+1.25%) |
May 04, 2006 | 12.62 | 13.16 | 12.62 | 13.11 | 1,295,727 | +0.48(+3.78%) |
May 03, 2006 | 12.46 | 12.73 | 12.43 | 12.64 | 819,372 | +0.14(+1.10%) |
May 02, 2006 | 12.47 | 12.58 | 12.28 | 12.50 | 741,857 | +0.08(+0.63%) |