Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.80 | 11.86 | 11.65 | 11.71 | 1,948,948 | -0.05(-0.39%) |
Jul 28, 2006 | 11.76 | 11.85 | 11.75 | 11.76 | 1,930,666 | +0.10(+0.82%) |
Jul 27, 2006 | 11.69 | 11.87 | 11.63 | 11.66 | 4,108,659 | +0.11(+0.95%) |
Jul 26, 2006 | 11.77 | 11.78 | 11.41 | 11.55 | 5,127,976 | -0.22(-1.85%) |
Jul 25, 2006 | 11.76 | 11.81 | 11.68 | 11.77 | 3,967,231 | -0.03(-0.27%) |
Jul 24, 2006 | 11.69 | 11.84 | 11.65 | 11.80 | 3,912,729 | +0.12(+1.02%) |
Jul 21, 2006 | 12.23 | 12.31 | 11.54 | 11.68 | 6,247,673 | -0.47(-3.84%) |
Jul 20, 2006 | 12.68 | 12.68 | 12.14 | 12.15 | 2,852,708 | -0.41(-3.30%) |
Jul 19, 2006 | 12.27 | 12.58 | 12.25 | 12.56 | 3,432,219 | +0.18(+1.48%) |
Jul 18, 2006 | 12.35 | 12.50 | 12.29 | 12.38 | 2,698,517 | +0.03(+0.26%) |
Jul 17, 2006 | 12.43 | 12.51 | 12.25 | 12.35 | 1,697,482 | -0.15(-1.23%) |
Jul 14, 2006 | 12.40 | 12.50 | 12.25 | 12.50 | 1,750,259 | +0.03(+0.28%) |
Jul 13, 2006 | 12.57 | 12.58 | 12.33 | 12.47 | 2,388,065 | -0.14(-1.13%) |
Jul 12, 2006 | 12.88 | 12.92 | 12.58 | 12.61 | 1,838,220 | -0.30(-2.34%) |
Jul 11, 2006 | 12.77 | 12.95 | 12.67 | 12.91 | 1,945,154 | +0.13(+1.04%) |
Jul 10, 2006 | 12.68 | 12.79 | 12.61 | 12.78 | 1,419,455 | +0.17(+1.31%) |
Jul 07, 2006 | 12.59 | 12.74 | 12.47 | 12.61 | 1,674,026 | -0.01(-0.07%) |
Jul 06, 2006 | 12.74 | 12.80 | 12.52 | 12.62 | 1,442,566 | -0.19(-1.49%) |
Jul 05, 2006 | 12.97 | 13.05 | 12.71 | 12.81 | 1,598,827 | -0.13(-1.03%) |
Jul 03, 2006 | 12.78 | 12.95 | 12.71 | 12.94 | 837,875 | +0.26(+2.06%) |
Jun 30, 2006 | 12.74 | 12.80 | 12.61 | 12.68 | 2,056,571 | +0.03(+0.28%) |
Jun 29, 2006 | 12.35 | 12.65 | 12.27 | 12.65 | 2,198,345 | +0.41(+3.34%) |
Jun 28, 2006 | 12.15 | 12.31 | 12.02 | 12.24 | 1,689,548 | +0.09(+0.72%) |
Jun 27, 2006 | 12.20 | 12.30 | 12.10 | 12.15 | 1,425,664 | -0.08(-0.69%) |
Jun 26, 2006 | 12.23 | 12.31 | 12.15 | 12.24 | 1,563,298 | -0.04(-0.31%) |
Jun 23, 2006 | 12.32 | 12.35 | 12.22 | 12.27 | 1,767,161 | -0.12(-0.98%) |
Jun 22, 2006 | 12.25 | 12.48 | 12.25 | 12.40 | 1,606,761 | -0.09(-0.74%) |
Jun 21, 2006 | 12.19 | 12.53 | 12.19 | 12.49 | 1,791,652 | +0.35(+2.87%) |
Jun 20, 2006 | 12.20 | 12.27 | 12.07 | 12.14 | 2,293,895 | +0.04(+0.36%) |
Jun 19, 2006 | 12.23 | 12.25 | 11.94 | 12.10 | 2,147,637 | -0.11(-0.90%) |
Jun 16, 2006 | 12.46 | 12.46 | 12.18 | 12.21 | 2,899,621 | -0.30(-2.43%) |
Jun 15, 2006 | 12.26 | 12.52 | 12.25 | 12.51 | 2,565,713 | +0.35(+2.91%) |
Jun 14, 2006 | 12.02 | 12.31 | 11.96 | 12.16 | 2,105,554 | +0.14(+1.13%) |
Jun 13, 2006 | 12.17 | 12.34 | 11.96 | 12.02 | 2,709,210 | -0.32(-2.58%) |
Jun 12, 2006 | 12.36 | 12.55 | 12.29 | 12.34 | 2,314,936 | +0.04(+0.35%) |
Jun 09, 2006 | 12.44 | 12.59 | 12.20 | 12.30 | 2,323,215 | +0.07(+0.57%) |
Jun 08, 2006 | 12.52 | 12.59 | 11.76 | 12.23 | 4,539,842 | -0.37(-2.90%) |
Jun 07, 2006 | 12.63 | 12.81 | 12.58 | 12.59 | 2,010,693 | -0.13(-1.05%) |
Jun 06, 2006 | 12.67 | 12.79 | 12.61 | 12.73 | 2,383,581 | -0.11(-0.88%) |
Jun 05, 2006 | 13.09 | 13.16 | 12.83 | 12.84 | 2,671,611 | -0.32(-2.42%) |
Jun 02, 2006 | 13.05 | 13.19 | 12.92 | 13.16 | 1,793,377 | +0.19(+1.43%) |
Jun 01, 2006 | 12.87 | 13.01 | 12.77 | 12.97 | 1,563,988 | +0.01(+0.11%) |
May 31, 2006 | 12.99 | 13.09 | 12.85 | 12.96 | 2,235,944 | +0.08(+0.65%) |
May 30, 2006 | 13.03 | 13.12 | 12.78 | 12.87 | 2,050,362 | -0.15(-1.16%) |
May 26, 2006 | 13.05 | 13.09 | 12.92 | 13.03 | 1,702,656 | +0.01(+0.07%) |
May 25, 2006 | 12.53 | 13.09 | 12.53 | 13.02 | 2,814,074 | +0.56(+4.52%) |
May 24, 2006 | 12.59 | 12.68 | 12.34 | 12.45 | 3,319,076 | -0.08(-0.65%) |
May 23, 2006 | 12.70 | 12.86 | 12.53 | 12.54 | 2,834,426 | -0.09(-0.69%) |
May 22, 2006 | 12.63 | 12.69 | 12.52 | 12.62 | 3,210,763 | -0.00(-0.02%) |
May 19, 2006 | 12.54 | 12.77 | 12.39 | 12.63 | 3,804,071 | +0.09(+0.74%) |
May 18, 2006 | 12.71 | 12.73 | 12.49 | 12.53 | 3,200,414 | -0.07(-0.57%) |
May 17, 2006 | 12.76 | 12.91 | 12.52 | 12.60 | 3,720,939 | -0.23(-1.81%) |
May 16, 2006 | 12.78 | 12.96 | 12.50 | 12.84 | 2,923,422 | +0.06(+0.50%) |
May 15, 2006 | 12.97 | 13.05 | 12.51 | 12.77 | 4,307,693 | -0.31(-2.37%) |
May 12, 2006 | 13.37 | 13.37 | 12.99 | 13.08 | 2,395,999 | -0.23(-1.72%) |
May 11, 2006 | 13.62 | 13.65 | 13.22 | 13.31 | 3,528,804 | -0.24(-1.78%) |
May 10, 2006 | 13.62 | 13.74 | 13.49 | 13.55 | 3,033,460 | -0.19(-1.37%) |
May 09, 2006 | 13.72 | 13.79 | 13.64 | 13.74 | 1,800,966 | +0.07(+0.51%) |
May 08, 2006 | 13.85 | 13.85 | 13.51 | 13.67 | 2,131,770 | -0.12(-0.90%) |
May 05, 2006 | 13.70 | 13.93 | 13.70 | 13.80 | 2,016,903 | +0.16(+1.19%) |
May 04, 2006 | 13.58 | 13.75 | 13.54 | 13.63 | 2,724,043 | +0.08(+0.56%) |
May 03, 2006 | 13.53 | 13.68 | 13.52 | 13.56 | 2,020,007 | +0.03(+0.21%) |
May 02, 2006 | 13.40 | 13.55 | 13.34 | 13.53 | 4,609,522 | +0.23(+1.72%) |