Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.17 | 12.44 | 12.09 | 12.41 | 7,819,019 | +0.24(+1.99%) |
Jul 28, 2006 | 12.13 | 12.22 | 12.02 | 12.17 | 7,763,078 | +0.06(+0.48%) |
Jul 27, 2006 | 12.19 | 12.27 | 12.07 | 12.11 | 4,560,141 | -0.02(-0.13%) |
Jul 26, 2006 | 12.09 | 12.19 | 11.97 | 12.13 | 5,472,996 | -0.03(-0.21%) |
Jul 25, 2006 | 12.04 | 12.24 | 11.97 | 12.16 | 4,742,267 | +0.10(+0.81%) |
Jul 24, 2006 | 12.02 | 12.11 | 11.99 | 12.06 | 8,405,764 | +0.08(+0.66%) |
Jul 21, 2006 | 12.34 | 12.35 | 11.94 | 11.98 | 8,779,233 | -0.36(-2.91%) |
Jul 20, 2006 | 12.64 | 12.77 | 12.34 | 12.34 | 7,223,693 | -0.34(-2.66%) |
Jul 19, 2006 | 12.31 | 12.70 | 12.30 | 12.67 | 5,383,999 | +0.40(+3.27%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.99 | 12.27 | 6,616,924 | +0.01(+0.10%) |
Jul 17, 2006 | 12.38 | 12.42 | 12.21 | 12.26 | 3,702,591 | -0.17(-1.34%) |
Jul 14, 2006 | 12.53 | 12.58 | 12.30 | 12.43 | 3,479,781 | -0.14(-1.14%) |
Jul 13, 2006 | 12.86 | 12.86 | 12.55 | 12.57 | 4,999,087 | -0.39(-3.00%) |
Jul 12, 2006 | 12.89 | 13.06 | 12.88 | 12.96 | 5,243,510 | +0.08(+0.66%) |
Jul 11, 2006 | 12.90 | 12.91 | 12.64 | 12.87 | 5,515,269 | -0.05(-0.40%) |
Jul 10, 2006 | 12.90 | 12.98 | 12.84 | 12.93 | 2,895,580 | +0.06(+0.43%) |
Jul 07, 2006 | 13.15 | 13.16 | 12.83 | 12.87 | 4,057,626 | -0.28(-2.11%) |
Jul 06, 2006 | 13.03 | 13.15 | 13.01 | 13.15 | 4,645,006 | +0.12(+0.91%) |
Jul 05, 2006 | 13.14 | 13.15 | 12.99 | 13.03 | 4,038,237 | -0.19(-1.46%) |
Jul 03, 2006 | 13.19 | 13.26 | 13.17 | 13.22 | 1,627,373 | +0.04(+0.30%) |
Jun 30, 2006 | 13.21 | 13.22 | 13.10 | 13.18 | 4,389,775 | -0.03(-0.19%) |
Jun 29, 2006 | 12.91 | 13.21 | 12.86 | 13.21 | 6,449,419 | +0.36(+2.78%) |
Jun 28, 2006 | 12.90 | 12.93 | 12.72 | 12.85 | 2,949,613 | -0.04(-0.29%) |
Jun 27, 2006 | 12.82 | 13.01 | 12.82 | 12.89 | 4,599,236 | -0.07(-0.56%) |
Jun 26, 2006 | 12.96 | 13.03 | 12.87 | 12.96 | 3,707,995 | +0.03(+0.24%) |
Jun 23, 2006 | 12.75 | 13.03 | 12.75 | 12.93 | 5,144,025 | +0.14(+1.09%) |
Jun 22, 2006 | 12.74 | 12.81 | 12.69 | 12.79 | 3,538,901 | +0.06(+0.51%) |
Jun 21, 2006 | 12.66 | 12.77 | 12.65 | 12.73 | 4,557,916 | +0.06(+0.48%) |
Jun 20, 2006 | 12.81 | 12.82 | 12.63 | 12.66 | 4,875,127 | -0.08(-0.62%) |
Jun 19, 2006 | 12.91 | 12.99 | 12.66 | 12.74 | 4,646,595 | -0.13(-1.03%) |
Jun 16, 2006 | 12.91 | 12.97 | 12.78 | 12.88 | 5,680,549 | -0.09(-0.72%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.78 | 12.97 | 5,782,260 | +0.18(+1.39%) |
Jun 14, 2006 | 12.66 | 12.81 | 12.57 | 12.79 | 7,336,528 | +0.28(+2.28%) |
Jun 13, 2006 | 12.33 | 12.59 | 12.28 | 12.51 | 7,552,664 | +0.08(+0.65%) |
Jun 12, 2006 | 12.62 | 12.67 | 12.42 | 12.43 | 4,251,194 | -0.18(-1.45%) |
Jun 09, 2006 | 12.55 | 12.65 | 12.45 | 12.61 | 6,944,306 | +0.24(+1.95%) |
Jun 08, 2006 | 12.71 | 12.71 | 12.02 | 12.37 | 9,614,533 | -0.20(-1.58%) |
Jun 07, 2006 | 12.71 | 12.76 | 12.56 | 12.57 | 6,253,308 | -0.12(-0.93%) |
Jun 06, 2006 | 12.70 | 12.81 | 12.56 | 12.68 | 5,339,500 | -0.02(-0.12%) |
Jun 05, 2006 | 12.99 | 13.04 | 12.69 | 12.70 | 4,227,038 | -0.33(-2.51%) |
Jun 02, 2006 | 13.11 | 13.15 | 12.93 | 13.03 | 4,665,030 | -0.10(-0.79%) |
Jun 01, 2006 | 13.03 | 13.13 | 12.92 | 13.13 | 4,753,074 | +0.15(+1.15%) |
May 31, 2006 | 12.78 | 13.00 | 12.75 | 12.98 | 8,175,325 | +0.26(+2.01%) |
May 30, 2006 | 12.93 | 13.17 | 12.71 | 12.72 | 5,030,553 | -0.26(-2.00%) |
May 26, 2006 | 12.77 | 13.01 | 12.75 | 12.98 | 5,282,606 | +0.27(+2.15%) |
May 25, 2006 | 12.78 | 12.82 | 12.69 | 12.71 | 5,650,354 | +0.04(+0.31%) |
May 24, 2006 | 12.58 | 12.75 | 12.52 | 12.67 | 9,042,092 | +0.09(+0.71%) |
May 23, 2006 | 12.58 | 12.80 | 12.55 | 12.58 | 8,998,547 | +0.07(+0.55%) |
May 22, 2006 | 12.40 | 12.62 | 12.39 | 12.51 | 7,031,396 | -0.06(-0.51%) |
May 19, 2006 | 12.74 | 12.74 | 12.39 | 12.58 | 9,531,575 | -0.10(-0.79%) |
May 18, 2006 | 13.04 | 13.04 | 12.67 | 12.68 | 6,007,613 | -0.33(-2.53%) |
May 17, 2006 | 13.28 | 13.37 | 12.95 | 13.01 | 7,131,835 | -0.32(-2.41%) |
May 16, 2006 | 13.44 | 13.48 | 13.33 | 13.33 | 3,004,601 | -0.06(-0.41%) |
May 15, 2006 | 13.40 | 13.46 | 13.25 | 13.38 | 3,488,999 | +0.01(+0.05%) |
May 12, 2006 | 13.58 | 13.59 | 13.34 | 13.38 | 4,272,490 | -0.17(-1.29%) |
May 11, 2006 | 13.69 | 13.79 | 13.54 | 13.55 | 6,560,983 | -0.09(-0.66%) |
May 10, 2006 | 13.67 | 13.76 | 13.55 | 13.64 | 3,995,646 | -0.11(-0.77%) |
May 09, 2006 | 13.70 | 13.75 | 13.61 | 13.75 | 3,684,474 | +0.05(+0.36%) |
May 08, 2006 | 13.80 | 13.89 | 13.65 | 13.70 | 5,530,844 | -0.06(-0.46%) |
May 05, 2006 | 13.64 | 13.86 | 13.64 | 13.76 | 5,793,702 | +0.12(+0.90%) |
May 04, 2006 | 13.68 | 13.82 | 13.55 | 13.64 | 8,627,620 | +0.02(+0.13%) |
May 03, 2006 | 13.61 | 13.69 | 13.56 | 13.62 | 4,457,159 | +0.01(+0.06%) |
May 02, 2006 | 13.63 | 14.22 | 13.54 | 13.61 | 9,118,057 | +0.17(+1.30%) |