Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.40 | 13.54 | 13.16 | 13.47 | 617,420 | -0.06(-0.44%) |
Jul 28, 2006 | 13.28 | 13.64 | 13.22 | 13.53 | 496,691 | +0.29(+2.16%) |
Jul 27, 2006 | 13.21 | 13.42 | 13.10 | 13.25 | 320,787 | +0.14(+1.09%) |
Jul 26, 2006 | 12.76 | 13.22 | 12.75 | 13.11 | 264,279 | +0.09(+0.69%) |
Jul 25, 2006 | 12.75 | 13.07 | 12.70 | 13.02 | 336,905 | +0.29(+2.29%) |
Jul 24, 2006 | 12.39 | 12.83 | 12.42 | 12.72 | 253,421 | +0.33(+2.69%) |
Jul 21, 2006 | 12.49 | 12.53 | 12.24 | 12.39 | 379,314 | -0.17(-1.37%) |
Jul 20, 2006 | 12.89 | 12.89 | 12.50 | 12.56 | 305,786 | -0.26(-2.04%) |
Jul 19, 2006 | 12.34 | 12.87 | 12.27 | 12.83 | 297,789 | +0.45(+3.66%) |
Jul 18, 2006 | 12.47 | 12.55 | 12.12 | 12.37 | 328,395 | -0.04(-0.34%) |
Jul 17, 2006 | 12.43 | 12.57 | 12.38 | 12.41 | 164,009 | -0.02(-0.14%) |
Jul 14, 2006 | 12.64 | 12.65 | 12.43 | 12.43 | 257,106 | -0.26(-2.02%) |
Jul 13, 2006 | 12.87 | 12.96 | 12.61 | 12.69 | 287,099 | -0.24(-1.84%) |
Jul 12, 2006 | 12.97 | 13.03 | 12.83 | 12.93 | 390,872 | -0.10(-0.73%) |
Jul 11, 2006 | 12.83 | 13.05 | 12.56 | 13.02 | 716,021 | +0.08(+0.60%) |
Jul 10, 2006 | 13.33 | 13.33 | 12.69 | 12.94 | 807,833 | -0.28(-2.12%) |
Jul 07, 2006 | 13.56 | 13.61 | 13.16 | 13.22 | 537,140 | -0.42(-3.10%) |
Jul 06, 2006 | 13.85 | 14.03 | 13.45 | 13.65 | 346,238 | -0.17(-1.21%) |
Jul 05, 2006 | 13.84 | 13.90 | 13.68 | 13.81 | 285,178 | -0.15(-1.07%) |
Jul 03, 2006 | 13.87 | 14.09 | 13.87 | 13.96 | 172,541 | +0.02(+0.17%) |
Jun 30, 2006 | 13.68 | 13.94 | 13.68 | 13.94 | 2,159,607 | +0.29(+2.09%) |
Jun 29, 2006 | 13.28 | 13.65 | 13.21 | 13.65 | 451,099 | +0.46(+3.52%) |
Jun 28, 2006 | 13.33 | 13.44 | 13.15 | 13.19 | 625,553 | -0.06(-0.45%) |
Jun 27, 2006 | 13.44 | 13.46 | 13.09 | 13.25 | 931,602 | -0.15(-1.11%) |
Jun 26, 2006 | 13.39 | 13.43 | 13.34 | 13.40 | 378,883 | +0.04(+0.31%) |
Jun 23, 2006 | 13.31 | 13.44 | 13.11 | 13.36 | 533,130 | -0.03(-0.22%) |
Jun 22, 2006 | 13.27 | 13.47 | 13.26 | 13.39 | 683,939 | +0.02(+0.18%) |
Jun 21, 2006 | 13.23 | 13.55 | 13.23 | 13.36 | 785,279 | +0.14(+1.04%) |
Jun 20, 2006 | 13.13 | 13.49 | 12.59 | 13.22 | 1,345,446 | -0.42(-3.06%) |
Jun 19, 2006 | 13.84 | 13.84 | 13.46 | 13.64 | 564,724 | -0.18(-1.29%) |
Jun 16, 2006 | 13.36 | 13.89 | 13.33 | 13.82 | 1,583,590 | +0.45(+3.34%) |
Jun 15, 2006 | 13.20 | 13.68 | 13.20 | 13.37 | 755,710 | +0.23(+1.72%) |
Jun 14, 2006 | 13.05 | 13.17 | 12.74 | 13.15 | 2,154,976 | +0.07(+0.50%) |
Jun 13, 2006 | 13.64 | 13.97 | 13.02 | 13.08 | 1,913,153 | -0.60(-4.35%) |
Jun 12, 2006 | 13.87 | 13.92 | 13.62 | 13.68 | 567,859 | -0.23(-1.67%) |
Jun 09, 2006 | 14.12 | 14.17 | 13.86 | 13.91 | 489,723 | -0.22(-1.56%) |
Jun 08, 2006 | 13.67 | 14.21 | 13.55 | 14.13 | 849,645 | +0.37(+2.68%) |
Jun 07, 2006 | 14.18 | 14.20 | 13.69 | 13.76 | 462,222 | -0.38(-2.69%) |
Jun 06, 2006 | 14.06 | 14.23 | 13.97 | 14.14 | 348,994 | +0.05(+0.38%) |
Jun 05, 2006 | 14.50 | 14.53 | 14.07 | 14.09 | 488,040 | -0.46(-3.19%) |
Jun 02, 2006 | 14.56 | 14.95 | 14.33 | 14.55 | 479,374 | +0.29(+2.05%) |
Jun 01, 2006 | 13.86 | 14.27 | 13.80 | 14.26 | 913,785 | +0.40(+2.88%) |
May 31, 2006 | 14.03 | 14.13 | 13.68 | 13.86 | 580,841 | -0.10(-0.68%) |
May 30, 2006 | 14.34 | 14.42 | 13.96 | 13.96 | 422,313 | -0.52(-3.58%) |
May 26, 2006 | 14.61 | 14.64 | 14.39 | 14.47 | 293,071 | -0.04(-0.25%) |
May 25, 2006 | 14.43 | 14.56 | 14.34 | 14.51 | 795,661 | +0.24(+1.67%) |
May 24, 2006 | 13.62 | 14.33 | 13.47 | 14.27 | 1,278,095 | +0.66(+4.81%) |
May 23, 2006 | 13.84 | 13.90 | 13.45 | 13.62 | 1,117,213 | -0.12(-0.87%) |
May 22, 2006 | 14.04 | 14.14 | 13.70 | 13.74 | 1,103,149 | -0.45(-3.19%) |
May 19, 2006 | 15.02 | 15.06 | 14.11 | 14.19 | 2,051,111 | -0.88(-5.81%) |
May 18, 2006 | 15.33 | 15.45 | 15.06 | 15.06 | 680,132 | -0.24(-1.59%) |
May 17, 2006 | 15.53 | 15.64 | 15.30 | 15.31 | 704,516 | -0.39(-2.47%) |
May 16, 2006 | 15.49 | 15.95 | 15.49 | 15.70 | 536,683 | +0.36(+2.33%) |
May 15, 2006 | 15.27 | 15.48 | 15.25 | 15.34 | 781,512 | -0.03(-0.19%) |
May 12, 2006 | 15.76 | 15.81 | 15.32 | 15.37 | 323,461 | -0.42(-2.68%) |
May 11, 2006 | 16.05 | 16.07 | 15.66 | 15.79 | 753,260 | -0.30(-1.85%) |
May 10, 2006 | 16.31 | 16.31 | 16.04 | 16.09 | 191,228 | -0.21(-1.28%) |
May 09, 2006 | 16.18 | 16.44 | 16.17 | 16.30 | 284,358 | +0.04(+0.22%) |
May 08, 2006 | 16.43 | 16.46 | 16.17 | 16.26 | 228,372 | -0.23(-1.37%) |
May 05, 2006 | 16.47 | 16.52 | 16.41 | 16.49 | 290,529 | +0.05(+0.33%) |
May 04, 2006 | 16.10 | 16.45 | 16.10 | 16.43 | 212,668 | +0.28(+1.73%) |
May 03, 2006 | 16.25 | 16.25 | 16.05 | 16.15 | 263,300 | -0.08(-0.48%) |
May 02, 2006 | 16.08 | 16.36 | 15.98 | 16.23 | 422,434 | +0.05(+0.33%) |