Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.30 | 12.71 | 12.18 | 12.61 | 620,126 | +0.24(+1.93%) |
Jul 28, 2006 | 11.74 | 12.49 | 11.54 | 12.37 | 1,932,257 | +0.60(+5.14%) |
Jul 27, 2006 | 12.26 | 12.32 | 11.75 | 11.77 | 447,345 | -0.48(-3.90%) |
Jul 26, 2006 | 12.55 | 12.57 | 12.10 | 12.25 | 459,785 | -0.30(-2.41%) |
Jul 25, 2006 | 12.41 | 12.57 | 12.28 | 12.55 | 389,793 | +0.14(+1.15%) |
Jul 24, 2006 | 12.14 | 12.41 | 12.14 | 12.41 | 263,381 | +0.33(+2.77%) |
Jul 21, 2006 | 12.56 | 12.56 | 12.01 | 12.07 | 352,975 | -0.49(-3.87%) |
Jul 20, 2006 | 12.77 | 13.01 | 12.49 | 12.56 | 583,434 | -0.18(-1.38%) |
Jul 19, 2006 | 12.38 | 12.89 | 12.37 | 12.73 | 925,854 | +0.36(+2.89%) |
Jul 18, 2006 | 12.64 | 12.64 | 12.22 | 12.37 | 688,736 | -0.26(-2.08%) |
Jul 17, 2006 | 12.69 | 12.77 | 12.51 | 12.64 | 274,816 | -0.06(-0.50%) |
Jul 14, 2006 | 13.13 | 13.21 | 12.67 | 12.70 | 635,834 | -0.50(-3.80%) |
Jul 13, 2006 | 13.39 | 13.39 | 13.14 | 13.20 | 612,587 | -0.23(-1.72%) |
Jul 12, 2006 | 13.37 | 13.93 | 13.33 | 13.43 | 661,845 | +0.06(+0.48%) |
Jul 11, 2006 | 13.81 | 13.93 | 13.31 | 13.37 | 560,690 | -0.45(-3.23%) |
Jul 10, 2006 | 13.97 | 14.04 | 13.81 | 13.82 | 287,507 | -0.12(-0.86%) |
Jul 07, 2006 | 13.93 | 14.28 | 13.81 | 13.93 | 640,357 | +0.02(+0.11%) |
Jul 06, 2006 | 14.13 | 14.13 | 13.73 | 13.92 | 743,523 | -0.02(-0.17%) |
Jul 05, 2006 | 14.01 | 14.09 | 13.70 | 13.94 | 1,285,616 | +0.10(+0.69%) |
Jul 03, 2006 | 13.86 | 13.95 | 13.65 | 13.85 | 388,286 | -0.01(-0.06%) |
Jun 30, 2006 | 14.52 | 14.52 | 13.82 | 13.86 | 2,420,819 | -0.67(-4.60%) |
Jun 29, 2006 | 14.16 | 14.68 | 13.52 | 14.52 | 3,233,455 | +0.45(+3.17%) |
Jun 28, 2006 | 13.53 | 14.18 | 13.48 | 14.08 | 3,286,231 | +0.60(+4.49%) |
Jun 27, 2006 | 14.17 | 14.24 | 13.28 | 13.47 | 786,247 | -0.45(-3.26%) |
Jun 26, 2006 | 13.29 | 14.00 | 13.29 | 13.93 | 879,486 | +0.74(+5.61%) |
Jun 23, 2006 | 13.11 | 13.39 | 13.05 | 13.19 | 989,689 | +0.14(+1.04%) |
Jun 22, 2006 | 13.26 | 13.35 | 12.81 | 13.05 | 1,159,077 | -0.05(-0.36%) |
Jun 21, 2006 | 12.45 | 13.55 | 12.44 | 13.10 | 1,449,852 | +0.64(+5.11%) |
Jun 20, 2006 | 12.29 | 12.72 | 12.26 | 12.46 | 696,904 | +0.21(+1.69%) |
Jun 19, 2006 | 11.98 | 12.53 | 11.98 | 12.26 | 2,157,186 | +0.68(+5.84%) |
Jun 16, 2006 | 11.46 | 11.70 | 11.38 | 11.58 | 446,968 | +0.12(+1.04%) |
Jun 15, 2006 | 11.54 | 11.79 | 11.45 | 11.46 | 1,019,722 | +0.14(+1.19%) |
Jun 14, 2006 | 11.70 | 11.74 | 10.98 | 11.32 | 1,004,768 | -0.21(-1.86%) |
Jun 13, 2006 | 12.10 | 12.18 | 11.39 | 11.54 | 700,171 | -0.56(-4.60%) |
Jun 12, 2006 | 12.10 | 12.37 | 11.98 | 12.10 | 770,917 | +0.04(+0.33%) |
Jun 09, 2006 | 11.98 | 12.20 | 11.90 | 12.06 | 1,296,171 | +0.25(+2.16%) |
Jun 08, 2006 | 11.74 | 12.12 | 11.38 | 11.80 | 2,056,408 | -0.41(-3.39%) |
Jun 07, 2006 | 13.21 | 13.22 | 12.22 | 12.22 | 1,645,629 | -0.99(-7.53%) |
Jun 06, 2006 | 13.59 | 13.65 | 13.04 | 13.21 | 1,218,891 | -0.37(-2.75%) |
Jun 05, 2006 | 14.00 | 14.00 | 13.53 | 13.58 | 774,184 | -0.41(-2.90%) |
Jun 02, 2006 | 14.07 | 14.09 | 13.70 | 13.99 | 906,000 | +0.06(+0.46%) |
Jun 01, 2006 | 13.70 | 14.11 | 13.55 | 13.93 | 1,158,826 | +0.18(+1.27%) |
May 31, 2006 | 13.17 | 14.01 | 13.01 | 13.75 | 1,242,641 | +0.75(+5.75%) |
May 30, 2006 | 13.29 | 13.29 | 12.97 | 13.00 | 1,560,558 | -0.33(-2.45%) |