Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.29 | 12.48 | 12.11 | 12.36 | 2,645,108 | +0.08(+0.62%) |
Jul 28, 2006 | 12.60 | 12.78 | 12.23 | 12.29 | 2,701,638 | -0.09(-0.70%) |
Jul 27, 2006 | 12.79 | 12.92 | 12.21 | 12.37 | 1,728,296 | -0.33(-2.56%) |
Jul 26, 2006 | 12.32 | 12.83 | 12.00 | 12.70 | 2,412,718 | +0.26(+2.08%) |
Jul 25, 2006 | 12.14 | 12.58 | 11.77 | 12.44 | 2,773,529 | +0.71(+6.04%) |
Jul 24, 2006 | 11.60 | 11.96 | 11.24 | 11.73 | 3,664,218 | +0.14(+1.24%) |
Jul 21, 2006 | 12.50 | 12.62 | 11.39 | 11.59 | 5,504,320 | -0.91(-7.27%) |
Jul 20, 2006 | 13.57 | 13.62 | 12.48 | 12.50 | 2,986,274 | -0.87(-6.51%) |
Jul 19, 2006 | 12.99 | 13.48 | 12.97 | 13.37 | 2,109,796 | +0.42(+3.25%) |
Jul 18, 2006 | 13.14 | 13.28 | 12.82 | 12.95 | 2,381,788 | -0.03(-0.22%) |
Jul 17, 2006 | 12.79 | 13.12 | 12.79 | 12.98 | 2,894,844 | +0.19(+1.50%) |
Jul 14, 2006 | 12.73 | 12.84 | 12.40 | 12.79 | 2,602,893 | +0.11(+0.91%) |
Jul 13, 2006 | 12.85 | 13.16 | 12.64 | 12.67 | 2,979,064 | -0.36(-2.79%) |
Jul 12, 2006 | 12.64 | 13.07 | 12.53 | 13.03 | 2,552,110 | +0.43(+3.42%) |
Jul 11, 2006 | 12.69 | 12.80 | 12.25 | 12.60 | 1,910,739 | -0.13(-1.05%) |
Jul 10, 2006 | 13.17 | 13.25 | 12.73 | 12.74 | 1,875,003 | -0.50(-3.76%) |
Jul 07, 2006 | 12.77 | 13.37 | 12.69 | 13.24 | 1,714,294 | +0.28(+2.14%) |
Jul 06, 2006 | 13.24 | 13.32 | 12.88 | 12.96 | 1,143,977 | -0.18(-1.38%) |
Jul 05, 2006 | 13.40 | 13.44 | 12.82 | 13.14 | 1,857,343 | -0.31(-2.28%) |
Jul 03, 2006 | 13.28 | 13.71 | 13.25 | 13.45 | 958,086 | +0.21(+1.59%) |
Jun 30, 2006 | 13.58 | 13.71 | 13.14 | 13.24 | 2,180,014 | -0.23(-1.71%) |
Jun 29, 2006 | 13.00 | 13.56 | 12.87 | 13.47 | 2,497,774 | +0.56(+4.30%) |
Jun 28, 2006 | 12.59 | 12.91 | 12.57 | 12.91 | 1,389,429 | +0.42(+3.37%) |
Jun 27, 2006 | 12.90 | 13.01 | 12.40 | 12.49 | 2,011,991 | -0.28(-2.17%) |
Jun 26, 2006 | 12.92 | 13.09 | 12.70 | 12.77 | 3,158,999 | +0.09(+0.68%) |
Jun 23, 2006 | 12.13 | 12.78 | 12.02 | 12.68 | 2,507,492 | +0.58(+4.83%) |
Jun 22, 2006 | 12.14 | 12.27 | 11.86 | 12.10 | 1,768,107 | -0.05(-0.39%) |
Jun 21, 2006 | 11.57 | 12.35 | 11.57 | 12.14 | 2,126,619 | +0.53(+4.53%) |
Jun 20, 2006 | 11.58 | 12.08 | 11.52 | 11.62 | 1,411,999 | +0.03(+0.25%) |
Jun 19, 2006 | 11.99 | 12.13 | 11.45 | 11.59 | 2,406,031 | -0.37(-3.12%) |
Jun 16, 2006 | 12.05 | 12.06 | 11.76 | 11.96 | 4,556,892 | -0.18(-1.50%) |
Jun 15, 2006 | 11.52 | 12.28 | 11.52 | 12.14 | 3,689,818 | +0.85(+7.54%) |
Jun 14, 2006 | 10.75 | 11.42 | 10.71 | 11.29 | 2,609,058 | +0.48(+4.42%) |
Jun 13, 2006 | 11.52 | 11.87 | 10.79 | 10.81 | 3,474,774 | -0.67(-5.83%) |
Jun 12, 2006 | 12.03 | 12.25 | 11.47 | 11.48 | 2,345,321 | -0.57(-4.76%) |
Jun 09, 2006 | 12.41 | 12.43 | 11.91 | 12.06 | 2,554,409 | -0.23(-1.87%) |
Jun 08, 2006 | 11.58 | 12.34 | 11.23 | 12.29 | 2,883,141 | +0.62(+5.33%) |
Jun 07, 2006 | 11.83 | 12.48 | 11.60 | 11.67 | 3,408,317 | -0.16(-1.38%) |
Jun 06, 2006 | 12.36 | 12.44 | 11.61 | 11.83 | 4,344,251 | -0.54(-4.33%) |
Jun 05, 2006 | 13.37 | 13.37 | 12.30 | 12.36 | 2,960,256 | -1.02(-7.65%) |
Jun 02, 2006 | 13.36 | 13.47 | 12.91 | 13.39 | 1,926,308 | +0.16(+1.23%) |
Jun 01, 2006 | 12.82 | 13.91 | 12.75 | 13.23 | 4,473,612 | +0.35(+2.75%) |
May 31, 2006 | 12.70 | 12.96 | 12.49 | 12.87 | 3,007,382 | +0.40(+3.22%) |
May 30, 2006 | 13.16 | 13.16 | 12.47 | 12.47 | 2,356,188 | -0.80(-6.06%) |
May 26, 2006 | 13.01 | 13.46 | 12.60 | 13.27 | 4,894,088 | +0.37(+2.89%) |
May 25, 2006 | 11.60 | 12.90 | 11.10 | 12.90 | 5,345,702 | +1.54(+13.56%) |
May 24, 2006 | 11.35 | 11.75 | 10.63 | 11.36 | 3,202,259 | +0.01(+0.08%) |
May 23, 2006 | 11.80 | 12.03 | 11.29 | 11.35 | 2,448,350 | -0.16(-1.41%) |
May 22, 2006 | 11.77 | 11.77 | 10.79 | 11.51 | 4,346,655 | -0.47(-3.91%) |
May 19, 2006 | 11.53 | 12.15 | 11.26 | 11.98 | 4,016,982 | +0.55(+4.77%) |
May 18, 2006 | 11.61 | 11.96 | 11.40 | 11.44 | 2,940,611 | -0.11(-0.91%) |
May 17, 2006 | 12.30 | 12.51 | 11.39 | 11.54 | 3,146,460 | -0.76(-6.15%) |
May 16, 2006 | 12.45 | 12.73 | 12.21 | 12.30 | 2,027,143 | -0.07(-0.54%) |
May 15, 2006 | 12.61 | 12.87 | 12.13 | 12.36 | 3,044,372 | -0.66(-5.07%) |
May 12, 2006 | 13.40 | 13.40 | 12.75 | 13.02 | 4,460,342 | -0.56(-4.16%) |
May 11, 2006 | 14.44 | 14.52 | 13.48 | 13.59 | 2,444,379 | -0.67(-4.70%) |
May 10, 2006 | 14.57 | 14.58 | 14.12 | 14.26 | 2,681,262 | -0.45(-3.06%) |
May 09, 2006 | 14.65 | 15.03 | 14.59 | 14.71 | 1,525,373 | +0.14(+0.99%) |
May 08, 2006 | 14.74 | 14.80 | 14.50 | 14.57 | 1,169,473 | -0.18(-1.23%) |
May 05, 2006 | 14.80 | 15.02 | 14.70 | 14.75 | 1,479,396 | +0.05(+0.33%) |
May 04, 2006 | 14.35 | 14.83 | 14.14 | 14.70 | 1,310,119 | +0.35(+2.47%) |
May 03, 2006 | 14.36 | 14.45 | 13.93 | 14.35 | 1,841,565 | +0.04(+0.27%) |
May 02, 2006 | 14.30 | 14.41 | 14.09 | 14.31 | 1,397,474 | +0.05(+0.34%) |