Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.00 | 12.09 | 12.00 | 12.09 | 9,430 | +0.03(+0.29%) |
Jul 28, 2006 | 11.96 | 12.05 | 11.96 | 12.05 | 4,255 | +0.06(+0.51%) |
Jul 27, 2006 | 11.90 | 11.99 | 11.90 | 11.99 | 8,050 | +0.07(+0.58%) |
Jul 26, 2006 | 11.84 | 11.92 | 11.84 | 11.92 | 6,210 | +0.03(+0.22%) |
Jul 25, 2006 | 11.85 | 11.90 | 11.82 | 11.90 | 10,350 | +0.05(+0.44%) |
Jul 24, 2006 | 11.65 | 11.84 | 11.65 | 11.84 | 17,020 | +0.17(+1.49%) |
Jul 21, 2006 | 11.76 | 11.76 | 11.65 | 11.67 | 12,995 | -0.10(-0.81%) |
Jul 20, 2006 | 11.79 | 11.83 | 11.74 | 11.76 | 5,635 | +0.03(+0.22%) |
Jul 19, 2006 | 11.81 | 11.89 | 11.74 | 11.74 | 20,930 | -0.08(-0.66%) |
Jul 18, 2006 | 11.83 | 11.83 | 11.82 | 11.82 | 2,530 | -0.03(-0.29%) |
Jul 17, 2006 | 11.76 | 11.85 | 11.76 | 11.85 | 7,935 | +0.09(+0.74%) |
Jul 14, 2006 | 11.90 | 11.90 | 11.76 | 11.76 | 11,615 | -0.10(-0.88%) |
Jul 13, 2006 | 11.87 | 11.89 | 11.75 | 11.87 | 13,685 | +0.00(+0.00%) |
Jul 12, 2006 | 11.79 | 11.89 | 11.79 | 11.87 | 3,565 | -0.01(-0.07%) |
Jul 11, 2006 | 11.84 | 11.89 | 11.84 | 11.88 | 3,795 | +0.00(+0.00%) |
Jul 10, 2006 | 11.90 | 11.90 | 11.83 | 11.88 | 3,105 | -0.02(-0.15%) |
Jul 07, 2006 | 11.90 | 11.91 | 11.90 | 11.90 | 4,140 | +0.00(+0.00%) |
Jul 06, 2006 | 11.83 | 11.90 | 11.81 | 11.90 | 5,405 | +0.06(+0.51%) |
Jul 05, 2006 | 11.92 | 11.93 | 11.83 | 11.83 | 5,060 | -0.10(-0.80%) |
Jul 03, 2006 | 11.84 | 11.93 | 11.84 | 11.93 | 5,060 | +0.10(+0.81%) |
Jun 30, 2006 | 11.74 | 11.86 | 11.74 | 11.83 | 5,750 | +0.08(+0.67%) |
Jun 29, 2006 | 11.81 | 11.86 | 11.76 | 11.76 | 11,270 | -0.05(-0.44%) |
Jun 28, 2006 | 11.83 | 11.86 | 11.81 | 11.81 | 3,335 | -0.03(-0.22%) |
Jun 27, 2006 | 11.79 | 11.83 | 11.79 | 11.83 | 3,680 | +0.01(+0.07%) |
Jun 26, 2006 | 11.78 | 11.83 | 11.78 | 11.83 | 2,415 | +0.00(+0.00%) |
Jun 23, 2006 | 11.78 | 11.83 | 11.78 | 11.83 | 5,635 | +0.04(+0.37%) |
Jun 22, 2006 | 11.77 | 11.83 | 11.77 | 11.78 | 6,325 | +0.02(+0.15%) |
Jun 21, 2006 | 11.78 | 11.81 | 11.76 | 11.76 | 6,440 | -0.02(-0.15%) |
Jun 20, 2006 | 11.78 | 11.78 | 11.78 | 11.78 | 7,130 | +0.01(+0.07%) |
Jun 19, 2006 | 11.78 | 11.81 | 11.77 | 11.77 | 14,375 | -0.03(-0.22%) |
Jun 16, 2006 | 11.76 | 11.83 | 11.76 | 11.80 | 6,555 | +0.03(+0.29%) |
Jun 15, 2006 | 11.78 | 12.16 | 11.72 | 11.76 | 10,580 | -0.09(-0.73%) |
Jun 14, 2006 | 11.83 | 11.85 | 11.79 | 11.85 | 5,175 | +0.04(+0.37%) |
Jun 13, 2006 | 11.91 | 11.91 | 11.81 | 11.81 | 11,040 | -0.19(-1.59%) |
Jun 12, 2006 | 11.96 | 12.00 | 11.96 | 12.00 | 7,705 | +0.00(+0.00%) |
Jun 09, 2006 | 11.95 | 12.00 | 11.95 | 12.00 | 2,530 | +0.03(+0.22%) |
Jun 08, 2006 | 12.00 | 12.00 | 11.95 | 11.97 | 8,855 | -0.11(-0.94%) |
Jun 07, 2006 | 12.04 | 12.11 | 12.04 | 12.09 | 3,105 | +0.01(+0.07%) |
Jun 06, 2006 | 12.05 | 12.08 | 12.05 | 12.08 | 3,335 | +0.03(+0.22%) |
Jun 05, 2006 | 11.93 | 12.16 | 11.91 | 12.05 | 32,430 | +0.12(+1.02%) |
Jun 02, 2006 | 11.95 | 12.00 | 11.93 | 11.93 | 5,865 | -0.03(-0.29%) |
Jun 01, 2006 | 11.66 | 11.98 | 11.66 | 11.96 | 36,111 | +0.14(+1.18%) |
May 31, 2006 | 11.82 | 11.93 | 11.79 | 11.83 | 20,125 | -0.03(-0.29%) |
May 30, 2006 | 11.83 | 11.87 | 11.82 | 11.86 | 7,935 | -0.01(-0.07%) |
May 26, 2006 | 11.77 | 11.87 | 11.77 | 11.87 | 7,820 | +0.10(+0.81%) |
May 25, 2006 | 11.70 | 11.77 | 11.69 | 11.77 | 6,900 | +0.03(+0.22%) |
May 24, 2006 | 11.81 | 11.82 | 11.70 | 11.75 | 4,140 | -0.03(-0.22%) |
May 23, 2006 | 11.78 | 11.83 | 11.77 | 11.77 | 2,760 | -0.02(-0.16%) |
May 22, 2006 | 11.73 | 11.82 | 11.73 | 11.79 | 5,520 | +0.11(+0.91%) |
May 19, 2006 | 11.76 | 11.81 | 11.69 | 11.69 | 12,765 | -0.10(-0.81%) |
May 18, 2006 | 11.74 | 11.78 | 11.74 | 11.78 | 10,235 | +0.04(+0.37%) |
May 17, 2006 | 11.91 | 11.91 | 11.74 | 11.74 | 16,100 | -0.17(-1.39%) |
May 16, 2006 | 11.95 | 11.95 | 11.90 | 11.90 | 6,325 | -0.06(-0.51%) |
May 15, 2006 | 11.90 | 11.96 | 11.90 | 11.96 | 3,335 | +0.06(+0.51%) |
May 12, 2006 | 11.91 | 11.93 | 11.90 | 11.90 | 3,450 | -0.07(-0.58%) |
May 11, 2006 | 12.03 | 12.03 | 11.91 | 11.97 | 3,910 | -0.10(-0.86%) |
May 10, 2006 | 12.04 | 12.08 | 12.04 | 12.08 | 345 | +0.03(+0.29%) |
May 09, 2006 | 12.00 | 12.04 | 12.00 | 12.04 | 5,635 | +0.06(+0.51%) |
May 08, 2006 | 12.04 | 12.04 | 11.98 | 11.98 | 8,395 | -0.06(-0.51%) |
May 05, 2006 | 11.92 | 12.04 | 11.92 | 12.04 | 12,190 | +0.01(+0.07%) |
May 04, 2006 | 12.08 | 12.09 | 12.03 | 12.03 | 2,185 | -0.05(-0.43%) |
May 03, 2006 | 12.09 | 12.15 | 12.04 | 12.09 | 10,235 | +0.06(+0.51%) |
May 02, 2006 | 12.11 | 12.12 | 12.03 | 12.03 | 5,750 | -0.04(-0.36%) |