Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.26 | 11.34 | 11.08 | 11.12 | 1,904,270 | -0.10(-0.92%) |
Jul 28, 2006 | 11.05 | 11.28 | 11.04 | 11.22 | 1,465,372 | +0.18(+1.63%) |
Jul 27, 2006 | 11.10 | 11.33 | 11.03 | 11.04 | 1,221,558 | +0.02(+0.18%) |
Jul 26, 2006 | 11.50 | 11.50 | 10.99 | 11.02 | 1,671,319 | -0.48(-4.15%) |
Jul 25, 2006 | 12.08 | 12.24 | 11.42 | 11.50 | 2,361,016 | -0.98(-7.85%) |
Jul 24, 2006 | 12.20 | 12.53 | 12.22 | 12.48 | 499,735 | +0.29(+2.38%) |
Jul 21, 2006 | 12.30 | 12.33 | 12.15 | 12.19 | 516,962 | -0.11(-0.89%) |
Jul 20, 2006 | 12.59 | 12.62 | 12.29 | 12.30 | 424,154 | -0.26(-2.10%) |
Jul 19, 2006 | 12.44 | 12.75 | 12.44 | 12.56 | 546,139 | +0.14(+1.09%) |
Jul 18, 2006 | 12.41 | 12.49 | 12.32 | 12.43 | 540,552 | +0.08(+0.68%) |
Jul 17, 2006 | 12.40 | 12.55 | 12.33 | 12.35 | 689,696 | -0.10(-0.78%) |
Jul 14, 2006 | 12.39 | 12.56 | 12.24 | 12.44 | 1,245,458 | +0.07(+0.57%) |
Jul 13, 2006 | 12.42 | 12.47 | 12.33 | 12.37 | 479,559 | -0.06(-0.52%) |
Jul 12, 2006 | 12.55 | 12.64 | 12.42 | 12.44 | 518,979 | -0.21(-1.63%) |
Jul 11, 2006 | 12.57 | 12.68 | 12.46 | 12.64 | 450,692 | +0.03(+0.20%) |
Jul 10, 2006 | 12.65 | 12.79 | 12.58 | 12.62 | 520,066 | +0.02(+0.15%) |
Jul 07, 2006 | 12.75 | 12.86 | 12.58 | 12.60 | 597,975 | -0.14(-1.11%) |
Jul 06, 2006 | 13.00 | 13.00 | 12.67 | 12.74 | 719,805 | +0.00(+0.00%) |
Jul 05, 2006 | 12.89 | 12.89 | 12.67 | 12.74 | 999,005 | -0.15(-1.20%) |
Jul 03, 2006 | 12.69 | 12.89 | 12.63 | 12.89 | 394,977 | +0.21(+1.63%) |
Jun 30, 2006 | 12.83 | 12.85 | 12.66 | 12.69 | 1,241,423 | -0.08(-0.66%) |
Jun 29, 2006 | 12.49 | 12.77 | 12.47 | 12.77 | 532,481 | +0.35(+2.85%) |
Jun 28, 2006 | 12.40 | 12.47 | 12.28 | 12.42 | 480,335 | +0.06(+0.47%) |
Jun 27, 2006 | 12.56 | 12.61 | 12.31 | 12.36 | 363,161 | -0.19(-1.49%) |
Jun 26, 2006 | 12.39 | 12.56 | 12.39 | 12.55 | 311,636 | +0.17(+1.41%) |
Jun 23, 2006 | 12.34 | 12.48 | 12.26 | 12.37 | 485,146 | -0.06(-0.47%) |
Jun 22, 2006 | 12.41 | 12.49 | 12.28 | 12.43 | 623,737 | -0.01(-0.10%) |
Jun 21, 2006 | 12.36 | 12.51 | 12.36 | 12.44 | 836,979 | +0.08(+0.63%) |
Jun 20, 2006 | 12.26 | 12.46 | 12.25 | 12.36 | 933,511 | +0.07(+0.58%) |
Jun 19, 2006 | 12.40 | 12.53 | 12.27 | 12.29 | 1,008,627 | -0.07(-0.57%) |
Jun 16, 2006 | 12.37 | 12.53 | 12.27 | 12.36 | 1,599,463 | -0.12(-0.93%) |
Jun 15, 2006 | 12.48 | 12.53 | 12.26 | 12.48 | 765,588 | +0.09(+0.73%) |
Jun 14, 2006 | 12.58 | 12.73 | 12.26 | 12.39 | 802,214 | -0.17(-1.38%) |
Jun 13, 2006 | 12.62 | 12.88 | 12.54 | 12.56 | 557,313 | -0.08(-0.61%) |
Jun 12, 2006 | 12.89 | 12.93 | 12.63 | 12.64 | 525,187 | -0.35(-2.68%) |
Jun 09, 2006 | 13.00 | 13.09 | 12.80 | 12.99 | 1,177,326 | +0.03(+0.25%) |
Jun 08, 2006 | 12.95 | 13.07 | 12.70 | 12.96 | 1,087,777 | +0.01(+0.05%) |
Jun 07, 2006 | 13.09 | 13.31 | 12.94 | 12.95 | 591,301 | -0.14(-1.08%) |
Jun 06, 2006 | 13.02 | 13.13 | 12.93 | 13.09 | 707,234 | +0.10(+0.74%) |
Jun 05, 2006 | 13.20 | 13.35 | 12.93 | 13.00 | 829,995 | -0.25(-1.90%) |
Jun 02, 2006 | 13.37 | 13.41 | 12.94 | 13.25 | 1,073,654 | -0.06(-0.44%) |
Jun 01, 2006 | 13.26 | 13.35 | 13.13 | 13.31 | 977,277 | +0.05(+0.39%) |
May 31, 2006 | 13.20 | 13.34 | 13.12 | 13.25 | 552,657 | +0.14(+1.08%) |
May 30, 2006 | 13.36 | 13.36 | 13.07 | 13.11 | 544,276 | -0.28(-2.12%) |
May 26, 2006 | 13.56 | 13.56 | 13.39 | 13.40 | 415,307 | -0.10(-0.76%) |
May 25, 2006 | 13.53 | 13.56 | 13.32 | 13.50 | 758,914 | +0.10(+0.72%) |
May 24, 2006 | 13.21 | 13.41 | 13.02 | 13.40 | 910,387 | +0.15(+1.12%) |
May 23, 2006 | 13.40 | 13.47 | 13.19 | 13.25 | 560,883 | -0.02(-0.15%) |
May 22, 2006 | 13.11 | 13.32 | 13.05 | 13.27 | 562,124 | +0.05(+0.39%) |
May 19, 2006 | 13.27 | 13.32 | 13.05 | 13.22 | 991,089 | -0.05(-0.39%) |
May 18, 2006 | 13.25 | 13.40 | 13.22 | 13.27 | 408,168 | -0.03(-0.24%) |
May 17, 2006 | 13.47 | 13.51 | 13.28 | 13.31 | 406,461 | -0.24(-1.76%) |
May 16, 2006 | 13.58 | 13.60 | 13.40 | 13.54 | 539,621 | -0.03(-0.24%) |
May 15, 2006 | 13.52 | 13.63 | 13.44 | 13.58 | 461,401 | +0.03(+0.24%) |
May 12, 2006 | 13.64 | 13.72 | 13.54 | 13.54 | 850,170 | -0.08(-0.61%) |
May 11, 2006 | 13.73 | 13.73 | 13.53 | 13.63 | 840,703 | -0.10(-0.70%) |
May 10, 2006 | 13.60 | 13.75 | 13.53 | 13.72 | 824,718 | +0.07(+0.52%) |
May 09, 2006 | 13.72 | 13.81 | 13.56 | 13.65 | 818,665 | -0.10(-0.70%) |
May 08, 2006 | 13.76 | 13.79 | 13.62 | 13.75 | 380,854 | +0.01(+0.05%) |
May 05, 2006 | 13.60 | 13.79 | 13.57 | 13.74 | 585,714 | +0.19(+1.43%) |
May 04, 2006 | 13.53 | 13.66 | 13.51 | 13.55 | 516,186 | +0.09(+0.67%) |
May 03, 2006 | 13.52 | 13.52 | 13.28 | 13.46 | 555,916 | -0.06(-0.43%) |
May 02, 2006 | 13.40 | 13.52 | 13.31 | 13.52 | 919,388 | +0.19(+1.45%) |