Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.08 | 12.10 | 12.05 | 12.07 | 761,368 | -0.02(-0.14%) |
Jul 28, 2006 | 12.00 | 12.11 | 11.99 | 12.08 | 590,666 | +0.13(+1.07%) |
Jul 27, 2006 | 12.07 | 12.08 | 11.93 | 11.95 | 1,761,815 | -0.03(-0.28%) |
Jul 26, 2006 | 11.97 | 12.06 | 11.94 | 11.99 | 780,766 | -0.02(-0.21%) |
Jul 25, 2006 | 11.94 | 12.05 | 11.90 | 12.01 | 1,267,653 | +0.07(+0.58%) |
Jul 24, 2006 | 11.78 | 11.96 | 11.78 | 11.94 | 1,121,199 | +0.22(+1.91%) |
Jul 21, 2006 | 11.82 | 11.82 | 11.72 | 11.72 | 676,987 | -0.08(-0.70%) |
Jul 20, 2006 | 11.94 | 11.96 | 11.80 | 11.80 | 965,531 | -0.13(-1.07%) |
Jul 19, 2006 | 11.75 | 11.96 | 11.73 | 11.93 | 985,898 | +0.20(+1.67%) |
Jul 18, 2006 | 11.70 | 11.76 | 11.60 | 11.73 | 1,626,515 | +0.04(+0.35%) |
Jul 17, 2006 | 11.70 | 11.77 | 11.68 | 11.69 | 1,172,118 | -0.02(-0.18%) |
Jul 14, 2006 | 11.80 | 11.80 | 11.64 | 11.71 | 1,257,954 | -0.06(-0.53%) |
Jul 13, 2006 | 11.87 | 11.89 | 11.76 | 11.77 | 1,929,607 | -0.14(-1.19%) |
Jul 12, 2006 | 12.05 | 12.05 | 11.90 | 11.92 | 1,125,079 | -0.12(-0.96%) |
Jul 11, 2006 | 11.97 | 12.05 | 11.93 | 12.03 | 2,053,754 | +0.03(+0.24%) |
Jul 10, 2006 | 12.00 | 12.07 | 11.97 | 12.00 | 912,671 | +0.01(+0.07%) |
Jul 07, 2006 | 12.02 | 12.08 | 11.96 | 12.00 | 882,605 | -0.08(-0.63%) |
Jul 06, 2006 | 12.03 | 12.12 | 12.03 | 12.07 | 1,315,663 | +0.03(+0.22%) |
Jul 05, 2006 | 12.09 | 12.09 | 11.99 | 12.04 | 3,439,250 | -0.09(-0.76%) |
Jul 03, 2006 | 12.11 | 12.14 | 12.07 | 12.14 | 709,963 | +0.09(+0.79%) |
Jun 30, 2006 | 12.11 | 12.11 | 12.04 | 12.04 | 870,966 | -0.04(-0.34%) |
Jun 29, 2006 | 11.91 | 12.09 | 11.90 | 12.08 | 1,860,744 | +0.24(+2.06%) |
Jun 28, 2006 | 11.82 | 11.85 | 11.75 | 11.84 | 655,164 | +0.05(+0.45%) |
Jun 27, 2006 | 11.90 | 11.91 | 11.76 | 11.79 | 1,148,356 | -0.10(-0.83%) |
Jun 26, 2006 | 11.88 | 11.89 | 11.82 | 11.89 | 764,762 | +0.03(+0.28%) |
Jun 23, 2006 | 11.82 | 11.93 | 11.82 | 11.85 | 627,037 | -0.04(-0.33%) |
Jun 22, 2006 | 11.95 | 11.95 | 11.85 | 11.89 | 939,343 | -0.06(-0.50%) |
Jun 21, 2006 | 11.86 | 12.01 | 11.86 | 11.95 | 1,650,762 | +0.10(+0.85%) |
Jun 20, 2006 | 11.89 | 11.93 | 11.83 | 11.85 | 1,176,968 | +0.01(+0.09%) |
Jun 19, 2006 | 11.98 | 12.01 | 11.82 | 11.84 | 1,177,938 | -0.08(-0.64%) |
Jun 16, 2006 | 11.96 | 12.00 | 11.91 | 11.92 | 904,912 | -0.07(-0.62%) |
Jun 15, 2006 | 11.86 | 12.03 | 11.81 | 11.99 | 1,499,943 | +0.23(+1.93%) |
Jun 14, 2006 | 11.74 | 11.78 | 11.68 | 11.76 | 2,577,497 | +0.08(+0.67%) |
Jun 13, 2006 | 11.74 | 11.86 | 11.68 | 11.69 | 1,553,772 | -0.10(-0.82%) |
Jun 12, 2006 | 11.94 | 11.96 | 11.77 | 11.78 | 1,243,891 | -0.14(-1.18%) |
Jun 09, 2006 | 11.97 | 12.02 | 11.90 | 11.92 | 1,583,354 | -0.01(-0.09%) |
Jun 08, 2006 | 11.92 | 12.01 | 11.77 | 11.93 | 2,206,027 | -0.02(-0.19%) |
Jun 07, 2006 | 12.05 | 12.12 | 11.96 | 11.96 | 4,137,089 | -0.08(-0.63%) |
Jun 06, 2006 | 12.07 | 12.07 | 11.94 | 12.03 | 1,036,818 | +0.00(+0.00%) |
Jun 05, 2006 | 12.21 | 12.21 | 12.02 | 12.03 | 860,782 | -0.21(-1.72%) |
Jun 02, 2006 | 12.28 | 12.28 | 12.16 | 12.24 | 950,497 | +0.04(+0.34%) |
Jun 01, 2006 | 12.03 | 12.23 | 12.03 | 12.20 | 1,307,419 | +0.11(+0.89%) |
May 31, 2006 | 12.02 | 12.10 | 12.01 | 12.09 | 1,902,450 | +0.08(+0.70%) |
May 30, 2006 | 12.18 | 12.18 | 12.01 | 12.01 | 636,251 | -0.21(-1.69%) |
May 26, 2006 | 12.21 | 12.22 | 12.15 | 12.22 | 1,094,042 | +0.05(+0.41%) |
May 25, 2006 | 12.10 | 12.17 | 12.06 | 12.17 | 1,355,914 | +0.14(+1.13%) |
May 24, 2006 | 11.96 | 12.06 | 11.88 | 12.03 | 1,495,094 | +0.13(+1.11%) |
May 23, 2006 | 12.09 | 12.14 | 11.90 | 11.90 | 1,637,668 | -0.12(-0.96%) |
May 22, 2006 | 11.98 | 12.10 | 11.94 | 12.01 | 2,013,018 | -0.05(-0.41%) |
May 19, 2006 | 12.04 | 12.11 | 11.96 | 12.06 | 2,665,758 | +0.04(+0.29%) |
May 18, 2006 | 12.11 | 12.16 | 12.03 | 12.03 | 1,508,187 | -0.06(-0.46%) |
May 17, 2006 | 12.22 | 12.27 | 12.08 | 12.08 | 2,118,737 | -0.19(-1.56%) |
May 16, 2006 | 12.33 | 12.34 | 12.28 | 12.28 | 768,642 | -0.04(-0.36%) |
May 15, 2006 | 12.22 | 12.34 | 12.21 | 12.32 | 1,699,742 | +0.07(+0.58%) |
May 12, 2006 | 12.34 | 12.38 | 12.25 | 12.25 | 1,935,911 | -0.14(-1.17%) |
May 11, 2006 | 12.57 | 12.57 | 12.36 | 12.39 | 1,765,695 | -0.15(-1.23%) |
May 10, 2006 | 12.53 | 12.57 | 12.51 | 12.55 | 1,109,075 | -0.03(-0.25%) |
May 09, 2006 | 12.57 | 12.59 | 12.55 | 12.58 | 1,058,156 | -0.01(-0.11%) |
May 08, 2006 | 12.58 | 12.60 | 12.56 | 12.59 | 816,167 | +0.01(+0.05%) |
May 05, 2006 | 12.52 | 12.60 | 12.52 | 12.59 | 903,457 | +0.11(+0.86%) |
May 04, 2006 | 12.45 | 12.51 | 12.45 | 12.48 | 1,903,905 | +0.03(+0.27%) |
May 03, 2006 | 12.50 | 12.50 | 12.40 | 12.45 | 1,121,684 | -0.07(-0.54%) |
May 02, 2006 | 12.52 | 12.52 | 12.46 | 12.51 | 1,019,845 | +0.07(+0.55%) |