Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.55 | 12.72 | 12.48 | 12.72 | 1,398,036 | +0.14(+1.09%) |
Jul 28, 2006 | 12.37 | 12.78 | 12.37 | 12.58 | 1,161,752 | +0.05(+0.41%) |
Jul 27, 2006 | 12.75 | 12.80 | 12.51 | 12.53 | 901,587 | -0.18(-1.39%) |
Jul 26, 2006 | 12.60 | 12.74 | 12.58 | 12.70 | 2,101,269 | +0.19(+1.52%) |
Jul 25, 2006 | 12.48 | 12.55 | 12.41 | 12.51 | 934,178 | +0.02(+0.14%) |
Jul 24, 2006 | 12.51 | 12.59 | 12.45 | 12.49 | 957,497 | -0.03(-0.21%) |
Jul 21, 2006 | 12.60 | 12.63 | 12.45 | 12.52 | 1,142,928 | -0.02(-0.14%) |
Jul 20, 2006 | 12.56 | 12.61 | 12.53 | 12.54 | 959,464 | -0.03(-0.23%) |
Jul 19, 2006 | 12.43 | 12.61 | 12.41 | 12.57 | 2,420,997 | +0.15(+1.23%) |
Jul 18, 2006 | 12.35 | 12.44 | 12.33 | 12.41 | 1,157,819 | +0.11(+0.88%) |
Jul 17, 2006 | 12.01 | 12.31 | 12.01 | 12.31 | 1,180,296 | +0.13(+1.10%) |
Jul 14, 2006 | 12.24 | 12.26 | 12.14 | 12.17 | 802,972 | -0.04(-0.32%) |
Jul 13, 2006 | 12.32 | 12.38 | 12.18 | 12.21 | 1,076,342 | -0.20(-1.58%) |
Jul 12, 2006 | 12.38 | 12.51 | 12.37 | 12.41 | 1,277,506 | +0.02(+0.20%) |
Jul 11, 2006 | 12.30 | 12.39 | 12.28 | 12.38 | 802,129 | +0.08(+0.65%) |
Jul 10, 2006 | 12.28 | 12.32 | 12.25 | 12.30 | 562,473 | +0.03(+0.23%) |
Jul 07, 2006 | 12.16 | 12.35 | 12.16 | 12.27 | 1,146,300 | +0.12(+0.97%) |
Jul 06, 2006 | 12.17 | 12.23 | 12.14 | 12.16 | 736,104 | -0.00(-0.03%) |
Jul 05, 2006 | 12.10 | 12.19 | 12.07 | 12.16 | 1,013,689 | +0.03(+0.26%) |
Jul 03, 2006 | 12.08 | 12.15 | 12.07 | 12.13 | 486,615 | +0.05(+0.40%) |
Jun 30, 2006 | 12.19 | 12.21 | 12.04 | 12.08 | 1,140,681 | -0.09(-0.76%) |
Jun 29, 2006 | 12.04 | 12.19 | 12.04 | 12.17 | 1,628,701 | +0.15(+1.21%) |
Jun 28, 2006 | 12.01 | 12.06 | 12.00 | 12.03 | 1,226,653 | +0.02(+0.19%) |
Jun 27, 2006 | 12.04 | 12.09 | 11.99 | 12.00 | 709,413 | -0.06(-0.49%) |
Jun 26, 2006 | 12.07 | 12.12 | 12.03 | 12.06 | 445,877 | +0.03(+0.27%) |
Jun 23, 2006 | 12.09 | 12.09 | 11.99 | 12.03 | 1,035,603 | -0.09(-0.70%) |
Jun 22, 2006 | 12.20 | 12.20 | 12.03 | 12.12 | 729,642 | -0.05(-0.39%) |
Jun 21, 2006 | 12.11 | 12.23 | 12.05 | 12.16 | 923,502 | +0.09(+0.72%) |
Jun 20, 2006 | 11.93 | 12.12 | 11.91 | 12.08 | 878,549 | +0.19(+1.62%) |
Jun 19, 2006 | 12.06 | 12.07 | 11.84 | 11.88 | 733,576 | -0.14(-1.18%) |
Jun 16, 2006 | 12.10 | 12.16 | 12.01 | 12.03 | 1,054,708 | -0.11(-0.92%) |
Jun 15, 2006 | 12.03 | 12.17 | 12.00 | 12.14 | 1,294,083 | +0.13(+1.08%) |
Jun 14, 2006 | 12.06 | 12.14 | 11.94 | 12.01 | 820,391 | -0.08(-0.65%) |
Jun 13, 2006 | 12.01 | 12.19 | 12.01 | 12.09 | 1,537,672 | +0.08(+0.67%) |
Jun 12, 2006 | 12.13 | 12.17 | 12.01 | 12.01 | 885,573 | -0.09(-0.72%) |
Jun 09, 2006 | 12.11 | 12.23 | 12.07 | 12.09 | 620,069 | -0.04(-0.35%) |
Jun 08, 2006 | 12.09 | 12.22 | 11.97 | 12.14 | 2,237,252 | +0.05(+0.38%) |
Jun 07, 2006 | 11.75 | 12.36 | 11.73 | 12.09 | 5,201,618 | +0.38(+3.25%) |
Jun 06, 2006 | 11.68 | 11.73 | 11.60 | 11.71 | 877,706 | +0.03(+0.26%) |
Jun 05, 2006 | 11.75 | 11.81 | 11.65 | 11.68 | 871,525 | -0.11(-0.91%) |
Jun 02, 2006 | 11.79 | 11.83 | 11.72 | 11.79 | 961,150 | -0.01(-0.12%) |
Jun 01, 2006 | 11.54 | 11.80 | 11.53 | 11.80 | 3,668,161 | +0.27(+2.36%) |
May 31, 2006 | 11.41 | 11.54 | 11.39 | 11.53 | 1,148,548 | +0.14(+1.22%) |
May 30, 2006 | 11.39 | 11.49 | 11.31 | 11.39 | 930,526 | +0.00(+0.03%) |
May 26, 2006 | 11.34 | 11.47 | 11.34 | 11.39 | 802,410 | -0.00(-0.03%) |
May 25, 2006 | 11.41 | 11.48 | 11.34 | 11.39 | 900,744 | +0.00(+0.00%) |
May 24, 2006 | 11.33 | 11.43 | 11.29 | 11.39 | 1,131,971 | -0.00(-0.02%) |
May 23, 2006 | 11.45 | 11.57 | 11.39 | 11.39 | 946,821 | -0.04(-0.37%) |
May 22, 2006 | 11.48 | 11.57 | 11.38 | 11.43 | 1,330,607 | -0.12(-1.05%) |
May 19, 2006 | 11.59 | 11.63 | 11.51 | 11.56 | 1,990,011 | +0.01(+0.09%) |
May 18, 2006 | 11.71 | 11.74 | 11.52 | 11.54 | 1,284,249 | -0.17(-1.47%) |
May 17, 2006 | 11.75 | 11.81 | 11.71 | 11.72 | 1,319,088 | -0.06(-0.47%) |
May 16, 2006 | 11.83 | 11.84 | 11.75 | 11.77 | 731,890 | -0.06(-0.47%) |
May 15, 2006 | 11.72 | 11.83 | 11.71 | 11.83 | 1,054,708 | +0.10(+0.88%) |
May 12, 2006 | 11.77 | 11.86 | 11.66 | 11.72 | 1,143,771 | -0.04(-0.36%) |
May 11, 2006 | 11.94 | 12.02 | 11.75 | 11.77 | 1,204,739 | -0.18(-1.48%) |
May 10, 2006 | 12.03 | 12.10 | 11.89 | 11.94 | 730,204 | -0.09(-0.74%) |
May 09, 2006 | 12.02 | 12.11 | 11.99 | 12.03 | 892,878 | +0.01(+0.07%) |
May 08, 2006 | 12.04 | 12.10 | 11.99 | 12.02 | 1,086,456 | +0.02(+0.16%) |
May 05, 2006 | 11.98 | 12.06 | 11.89 | 12.00 | 1,314,873 | +0.06(+0.52%) |
May 04, 2006 | 11.91 | 12.03 | 11.89 | 11.94 | 1,193,500 | +0.03(+0.24%) |
May 03, 2006 | 12.10 | 12.15 | 11.89 | 11.91 | 3,018,309 | -0.37(-3.01%) |
May 02, 2006 | 12.59 | 12.59 | 12.19 | 12.28 | 4,663,869 | -0.44(-3.47%) |