Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 155,124 | -0.02(-0.16%) |
Jul 28, 2006 | 13.20 | 13.20 | 13.20 | 13.20 | 77,562 | +0.05(+0.37%) |
Jul 27, 2006 | 13.18 | 13.22 | 13.15 | 13.15 | 332,741 | -0.15(-1.16%) |
Jul 26, 2006 | 13.23 | 13.31 | 13.20 | 13.31 | 15,900 | +0.07(+0.57%) |
Jul 25, 2006 | 13.15 | 13.23 | 13.15 | 13.23 | 167,534 | +0.04(+0.27%) |
Jul 24, 2006 | 13.11 | 13.19 | 13.11 | 13.19 | 369,583 | +0.13(+1.01%) |
Jul 21, 2006 | 13.09 | 13.09 | 13.03 | 13.06 | 962,546 | -0.08(-0.61%) |
Jul 20, 2006 | 13.19 | 13.20 | 13.14 | 13.14 | 195,456 | +0.05(+0.41%) |
Jul 19, 2006 | 13.08 | 13.09 | 13.08 | 13.09 | 775 | +0.26(+1.99%) |
Jul 18, 2006 | 12.84 | 12.84 | 12.78 | 12.83 | 170,248 | -0.05(-0.40%) |
Jul 17, 2006 | 12.88 | 12.91 | 12.87 | 12.89 | 315,677 | +0.01(+0.10%) |
Jul 14, 2006 | 12.89 | 12.89 | 12.81 | 12.87 | 1,551 | -0.08(-0.62%) |
Jul 13, 2006 | 13.00 | 13.00 | 12.95 | 12.95 | 28,310 | -0.13(-1.02%) |
Jul 12, 2006 | 13.18 | 13.18 | 13.09 | 13.09 | 682,159 | -0.01(-0.08%) |
Jul 11, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 387 | -0.12(-0.94%) |
Jul 10, 2006 | 13.20 | 13.22 | 13.20 | 13.22 | 5,817 | +0.07(+0.51%) |
Jul 07, 2006 | 13.18 | 13.18 | 13.15 | 13.15 | 12,409 | -0.03(-0.24%) |
Jul 06, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 1,551 | +0.00(+0.00%) |
Jul 05, 2006 | 13.29 | 13.29 | 13.15 | 13.18 | 178,005 | -0.05(-0.39%) |
Jul 03, 2006 | 13.25 | 13.25 | 13.21 | 13.24 | 154,736 | +0.03(+0.23%) |
Jun 30, 2006 | 13.22 | 13.24 | 13.20 | 13.20 | 581,716 | +0.01(+0.08%) |
Jun 29, 2006 | 13.08 | 13.19 | 13.08 | 13.19 | 29,861 | +0.22(+1.73%) |
Jun 28, 2006 | 12.97 | 12.97 | 12.97 | 12.97 | 387 | +0.02(+0.18%) |
Jun 27, 2006 | 13.05 | 13.05 | 12.95 | 12.95 | 14,348 | -0.05(-0.42%) |
Jun 26, 2006 | 12.99 | 13.00 | 12.97 | 13.00 | 62,049 | +0.05(+0.42%) |
Jun 23, 2006 | 12.91 | 12.99 | 12.91 | 12.95 | 311,799 | -0.03(-0.26%) |
Jun 22, 2006 | 13.01 | 13.01 | 12.94 | 12.98 | 157,451 | -0.06(-0.49%) |
Jun 21, 2006 | 13.06 | 13.08 | 13.04 | 13.04 | 432,021 | +0.02(+0.18%) |
Jun 20, 2006 | 13.07 | 13.10 | 13.02 | 13.02 | 613,128 | -0.01(-0.04%) |
Jun 19, 2006 | 13.13 | 13.13 | 13.02 | 13.03 | 5,429 | -0.05(-0.39%) |
Jun 16, 2006 | 13.15 | 13.15 | 13.04 | 13.08 | 170,636 | -0.16(-1.19%) |
Jun 15, 2006 | 13.01 | 13.26 | 13.01 | 13.24 | 136,897 | +0.31(+2.39%) |
Jun 14, 2006 | 12.92 | 12.93 | 12.84 | 12.93 | 890,413 | -0.06(-0.44%) |
Jun 13, 2006 | 13.09 | 13.09 | 12.97 | 12.98 | 108,587 | -0.15(-1.16%) |
Jun 12, 2006 | 13.20 | 13.22 | 13.14 | 13.14 | 328,863 | -0.14(-1.07%) |
Jun 09, 2006 | 13.30 | 13.34 | 13.28 | 13.28 | 30,637 | -0.07(-0.56%) |
Jun 08, 2006 | 13.30 | 13.35 | 13.23 | 13.35 | 3,490 | +0.10(+0.74%) |
Jun 07, 2006 | 13.28 | 13.33 | 13.25 | 13.25 | 12,797 | +0.03(+0.25%) |
Jun 06, 2006 | 13.30 | 13.30 | 13.12 | 13.22 | 246,647 | -0.02(-0.16%) |
Jun 05, 2006 | 13.42 | 13.42 | 13.24 | 13.24 | 215,234 | -0.21(-1.53%) |
Jun 02, 2006 | 13.44 | 13.45 | 13.42 | 13.45 | 12,022 | -0.02(-0.15%) |
Jun 01, 2006 | 13.36 | 13.47 | 13.35 | 13.47 | 78,337 | +0.13(+0.97%) |
May 31, 2006 | 13.29 | 13.34 | 13.29 | 13.34 | 3,878 | +0.17(+1.31%) |
May 30, 2006 | 13.34 | 13.34 | 13.17 | 13.17 | 17,063 | -0.23(-1.73%) |
May 26, 2006 | 13.35 | 13.40 | 13.35 | 13.40 | 3,102 | +0.06(+0.44%) |
May 25, 2006 | 13.32 | 13.34 | 13.32 | 13.34 | 37,229 | +0.05(+0.37%) |
May 24, 2006 | 13.35 | 13.35 | 13.29 | 13.29 | 43,822 | -0.04(-0.29%) |
May 23, 2006 | 13.37 | 13.38 | 13.33 | 13.33 | 229,583 | +0.01(+0.06%) |
May 22, 2006 | 13.34 | 13.35 | 13.32 | 13.32 | 673,627 | -0.05(-0.39%) |
May 19, 2006 | 13.36 | 13.37 | 13.30 | 13.37 | 378,115 | +0.03(+0.21%) |
May 18, 2006 | 13.40 | 13.40 | 13.34 | 13.34 | 2,326 | -0.05(-0.40%) |
May 17, 2006 | 13.56 | 13.58 | 13.40 | 13.40 | 301,328 | -0.26(-1.91%) |
May 16, 2006 | 13.66 | 13.69 | 13.66 | 13.66 | 100,055 | +0.02(+0.17%) |
May 15, 2006 | 13.57 | 13.64 | 13.57 | 13.64 | 83,767 | +0.08(+0.59%) |
May 12, 2006 | 13.65 | 13.65 | 13.56 | 13.56 | 27,146 | -0.11(-0.79%) |
May 11, 2006 | 13.76 | 13.76 | 13.66 | 13.66 | 293,572 | -0.14(-1.05%) |
May 10, 2006 | 13.74 | 13.81 | 13.74 | 13.81 | 1,123,487 | +0.06(+0.47%) |
May 09, 2006 | 13.77 | 13.77 | 13.74 | 13.74 | 3,102 | -0.03(-0.23%) |
May 08, 2006 | 13.82 | 13.83 | 13.77 | 13.77 | 92,686 | -0.02(-0.13%) |
May 05, 2006 | 13.79 | 13.79 | 13.76 | 13.79 | 8,144 | +0.02(+0.11%) |
May 04, 2006 | 13.80 | 13.84 | 13.78 | 13.78 | 174,127 | -0.04(-0.30%) |
May 03, 2006 | 13.84 | 13.84 | 13.75 | 13.82 | 755,067 | +0.01(+0.06%) |
May 02, 2006 | 13.74 | 13.81 | 13.72 | 13.81 | 155,512 | +0.16(+1.19%) |