Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.21 | 12.37 | 11.96 | 12.31 | 395,164 | +0.12(+0.98%) |
Jul 28, 2006 | 12.18 | 12.38 | 12.03 | 12.19 | 397,008 | +0.07(+0.58%) |
Jul 27, 2006 | 12.38 | 12.46 | 11.85 | 12.12 | 404,586 | -0.16(-1.26%) |
Jul 26, 2006 | 12.24 | 12.48 | 11.94 | 12.28 | 549,450 | -0.05(-0.41%) |
Jul 25, 2006 | 12.04 | 12.44 | 11.90 | 12.32 | 560,620 | +0.31(+2.58%) |
Jul 24, 2006 | 11.63 | 12.13 | 11.67 | 12.02 | 401,936 | +0.38(+3.27%) |
Jul 21, 2006 | 11.91 | 11.92 | 11.50 | 11.63 | 569,502 | -0.34(-2.84%) |
Jul 20, 2006 | 11.96 | 12.15 | 11.84 | 11.97 | 762,486 | +0.17(+1.48%) |
Jul 19, 2006 | 11.19 | 11.97 | 11.23 | 11.80 | 781,252 | +0.61(+5.45%) |
Jul 18, 2006 | 11.07 | 11.27 | 10.86 | 11.19 | 508,422 | +0.06(+0.54%) |
Jul 17, 2006 | 11.17 | 11.35 | 10.97 | 11.13 | 705,566 | -0.05(-0.45%) |
Jul 14, 2006 | 11.46 | 11.49 | 11.06 | 11.18 | 947,324 | -0.34(-2.95%) |
Jul 13, 2006 | 12.11 | 12.11 | 11.38 | 11.52 | 926,664 | -0.54(-4.52%) |
Jul 12, 2006 | 12.32 | 12.47 | 11.88 | 12.06 | 577,366 | -0.26(-2.11%) |
Jul 11, 2006 | 12.40 | 12.48 | 12.05 | 12.32 | 669,006 | -0.09(-0.68%) |
Jul 10, 2006 | 12.65 | 12.88 | 12.36 | 12.41 | 605,190 | -0.21(-1.70%) |
Jul 07, 2006 | 12.53 | 12.92 | 12.30 | 12.62 | 648,718 | +0.03(+0.24%) |
Jul 06, 2006 | 12.29 | 12.69 | 12.28 | 12.60 | 348,132 | +0.32(+2.61%) |
Jul 05, 2006 | 12.70 | 12.70 | 12.21 | 12.28 | 418,842 | -0.38(-3.04%) |
Jul 03, 2006 | 12.47 | 12.70 | 12.34 | 12.66 | 162,058 | +0.04(+0.28%) |
Jun 30, 2006 | 12.27 | 12.86 | 12.26 | 12.62 | 836,314 | +0.40(+3.31%) |
Jun 29, 2006 | 11.62 | 12.31 | 11.52 | 12.22 | 635,600 | +0.72(+6.26%) |
Jun 28, 2006 | 11.62 | 11.62 | 11.46 | 11.50 | 453,936 | -0.04(-0.39%) |
Jun 27, 2006 | 11.98 | 11.98 | 11.47 | 11.54 | 431,464 | -0.39(-3.31%) |
Jun 26, 2006 | 11.81 | 11.98 | 11.77 | 11.94 | 418,000 | +0.18(+1.57%) |
Jun 23, 2006 | 11.61 | 11.91 | 11.45 | 11.76 | 320,072 | +0.07(+0.60%) |
Jun 22, 2006 | 11.75 | 11.82 | 11.60 | 11.69 | 368,654 | -0.10(-0.85%) |
Jun 21, 2006 | 11.43 | 11.94 | 11.41 | 11.79 | 610,550 | +0.31(+2.70%) |
Jun 20, 2006 | 11.44 | 11.67 | 11.40 | 11.47 | 410,752 | -0.01(-0.04%) |
Jun 19, 2006 | 11.78 | 11.79 | 11.35 | 11.48 | 620,100 | -0.25(-2.13%) |
Jun 16, 2006 | 11.94 | 11.96 | 11.54 | 11.73 | 1,391,604 | -0.26(-2.21%) |
Jun 15, 2006 | 11.68 | 12.19 | 11.66 | 11.99 | 640,058 | +0.40(+3.49%) |
Jun 14, 2006 | 11.43 | 11.68 | 11.38 | 11.59 | 492,114 | +0.16(+1.44%) |
Jun 13, 2006 | 11.72 | 11.95 | 11.26 | 11.43 | 954,168 | -0.33(-2.85%) |
Jun 12, 2006 | 12.31 | 12.36 | 11.53 | 11.76 | 1,740,358 | -0.65(-5.28%) |
Jun 09, 2006 | 12.67 | 12.73 | 12.38 | 12.41 | 435,824 | -0.25(-1.97%) |
Jun 08, 2006 | 12.54 | 12.78 | 12.26 | 12.66 | 881,800 | -0.02(-0.12%) |
Jun 07, 2006 | 12.55 | 12.82 | 12.25 | 12.68 | 848,314 | +0.12(+0.92%) |
Jun 06, 2006 | 12.70 | 12.98 | 12.30 | 12.56 | 1,407,096 | -0.09(-0.67%) |
Jun 05, 2006 | 13.27 | 13.28 | 12.62 | 12.65 | 555,086 | -0.67(-5.03%) |
Jun 02, 2006 | 13.26 | 13.38 | 13.17 | 13.32 | 439,348 | +0.09(+0.64%) |
Jun 01, 2006 | 12.99 | 13.24 | 12.90 | 13.23 | 453,460 | +0.18(+1.38%) |
May 31, 2006 | 13.02 | 13.14 | 12.88 | 13.05 | 1,019,754 | +0.05(+0.38%) |
May 30, 2006 | 13.05 | 13.15 | 12.80 | 13.01 | 982,382 | -0.09(-0.73%) |
May 26, 2006 | 12.57 | 13.24 | 12.51 | 13.10 | 835,550 | +0.55(+4.38%) |
May 25, 2006 | 12.17 | 12.55 | 12.14 | 12.55 | 583,752 | +0.46(+3.85%) |
May 24, 2006 | 11.92 | 12.26 | 11.68 | 12.09 | 799,764 | +0.12(+1.00%) |
May 23, 2006 | 12.37 | 12.49 | 11.91 | 11.96 | 513,762 | -0.32(-2.60%) |
May 22, 2006 | 12.22 | 12.41 | 12.00 | 12.29 | 746,960 | -0.07(-0.57%) |
May 19, 2006 | 12.07 | 12.54 | 11.90 | 12.36 | 1,014,484 | +0.26(+2.15%) |
May 18, 2006 | 12.51 | 12.54 | 12.05 | 12.10 | 783,504 | -0.38(-3.08%) |
May 17, 2006 | 12.81 | 12.93 | 12.44 | 12.48 | 755,726 | -0.45(-3.44%) |
May 16, 2006 | 13.05 | 13.06 | 12.79 | 12.93 | 441,790 | -0.09(-0.69%) |
May 15, 2006 | 12.95 | 13.31 | 12.77 | 13.02 | 781,094 | -0.00(-0.04%) |
May 12, 2006 | 13.35 | 13.35 | 12.70 | 13.02 | 863,140 | -0.41(-3.02%) |
May 11, 2006 | 13.27 | 13.56 | 13.26 | 13.43 | 1,014,136 | +0.11(+0.79%) |
May 10, 2006 | 13.19 | 13.44 | 12.88 | 13.32 | 1,232,556 | +0.09(+0.68%) |
May 09, 2006 | 13.86 | 13.86 | 13.15 | 13.23 | 1,263,814 | -0.68(-4.92%) |
May 08, 2006 | 14.18 | 14.21 | 13.87 | 13.91 | 479,568 | -0.32(-2.25%) |
May 05, 2006 | 14.07 | 14.27 | 13.99 | 14.23 | 729,474 | +0.19(+1.35%) |
May 04, 2006 | 13.65 | 14.05 | 13.65 | 14.04 | 1,343,766 | +0.39(+2.89%) |
May 03, 2006 | 13.40 | 13.65 | 13.30 | 13.65 | 683,260 | +0.22(+1.64%) |
May 02, 2006 | 13.00 | 13.46 | 12.81 | 13.43 | 1,292,634 | +0.77(+6.08%) |