Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.72 | 11.78 | 11.57 | 11.63 | 1,962,040 | -0.05(-0.39%) |
Jul 28, 2006 | 11.68 | 11.77 | 11.67 | 11.68 | 1,943,635 | +0.09(+0.82%) |
Jul 27, 2006 | 11.62 | 11.79 | 11.55 | 11.58 | 4,136,258 | +0.11(+0.95%) |
Jul 26, 2006 | 11.69 | 11.70 | 11.33 | 11.47 | 5,162,423 | -0.22(-1.85%) |
Jul 25, 2006 | 11.68 | 11.73 | 11.61 | 11.69 | 3,993,880 | -0.03(-0.27%) |
Jul 24, 2006 | 11.61 | 11.76 | 11.57 | 11.72 | 3,939,012 | +0.12(+1.02%) |
Jul 21, 2006 | 12.14 | 12.23 | 11.47 | 11.60 | 6,289,641 | -0.46(-3.84%) |
Jul 20, 2006 | 12.60 | 12.60 | 12.06 | 12.07 | 2,871,871 | -0.41(-3.30%) |
Jul 19, 2006 | 12.19 | 12.50 | 12.17 | 12.48 | 3,455,274 | +0.18(+1.48%) |
Jul 18, 2006 | 12.27 | 12.41 | 12.21 | 12.30 | 2,716,644 | +0.03(+0.26%) |
Jul 17, 2006 | 12.35 | 12.43 | 12.17 | 12.26 | 1,708,884 | -0.15(-1.23%) |
Jul 14, 2006 | 12.31 | 12.42 | 12.17 | 12.42 | 1,762,016 | +0.03(+0.28%) |
Jul 13, 2006 | 12.49 | 12.49 | 12.24 | 12.38 | 2,404,107 | -0.14(-1.13%) |
Jul 12, 2006 | 12.79 | 12.83 | 12.49 | 12.52 | 1,850,568 | -0.30(-2.34%) |
Jul 11, 2006 | 12.68 | 12.86 | 12.58 | 12.82 | 1,958,220 | +0.13(+1.04%) |
Jul 10, 2006 | 12.60 | 12.71 | 12.53 | 12.69 | 1,428,990 | +0.16(+1.31%) |
Jul 07, 2006 | 12.50 | 12.65 | 12.38 | 12.53 | 1,685,271 | -0.01(-0.07%) |
Jul 06, 2006 | 12.66 | 12.72 | 12.43 | 12.54 | 1,452,257 | -0.19(-1.49%) |
Jul 05, 2006 | 12.88 | 12.96 | 12.63 | 12.73 | 1,609,567 | -0.13(-1.03%) |
Jul 03, 2006 | 12.70 | 12.87 | 12.62 | 12.86 | 843,503 | +0.26(+2.06%) |
Jun 30, 2006 | 12.65 | 12.71 | 12.52 | 12.60 | 2,070,386 | +0.03(+0.28%) |
Jun 29, 2006 | 12.26 | 12.57 | 12.18 | 12.56 | 2,213,111 | +0.41(+3.34%) |
Jun 28, 2006 | 12.07 | 12.23 | 11.94 | 12.16 | 1,700,897 | +0.09(+0.72%) |
Jun 27, 2006 | 12.12 | 12.22 | 12.02 | 12.07 | 1,435,241 | -0.08(-0.69%) |
Jun 26, 2006 | 12.15 | 12.22 | 12.07 | 12.15 | 1,573,799 | -0.04(-0.31%) |
Jun 23, 2006 | 12.24 | 12.27 | 12.13 | 12.19 | 1,779,032 | -0.12(-0.98%) |
Jun 22, 2006 | 12.17 | 12.40 | 12.17 | 12.31 | 1,617,554 | -0.09(-0.74%) |
Jun 21, 2006 | 12.11 | 12.45 | 12.11 | 12.41 | 1,803,687 | +0.35(+2.87%) |
Jun 20, 2006 | 12.12 | 12.19 | 11.99 | 12.06 | 2,309,304 | +0.04(+0.36%) |
Jun 19, 2006 | 12.15 | 12.17 | 11.86 | 12.02 | 2,162,064 | -0.11(-0.90%) |
Jun 16, 2006 | 12.38 | 12.38 | 12.10 | 12.13 | 2,919,099 | -0.30(-2.43%) |
Jun 15, 2006 | 12.18 | 12.43 | 12.17 | 12.43 | 2,582,947 | +0.35(+2.91%) |
Jun 14, 2006 | 11.94 | 12.23 | 11.88 | 12.08 | 2,119,698 | +0.14(+1.13%) |
Jun 13, 2006 | 12.09 | 12.26 | 11.88 | 11.94 | 2,727,409 | -0.32(-2.58%) |
Jun 12, 2006 | 12.28 | 12.47 | 12.21 | 12.26 | 2,330,487 | +0.04(+0.35%) |
Jun 09, 2006 | 12.35 | 12.51 | 12.12 | 12.22 | 2,338,821 | +0.07(+0.57%) |
Jun 08, 2006 | 12.44 | 12.50 | 11.68 | 12.15 | 4,570,338 | -0.36(-2.90%) |
Jun 07, 2006 | 12.54 | 12.72 | 12.49 | 12.51 | 2,024,200 | -0.13(-1.05%) |
Jun 06, 2006 | 12.58 | 12.71 | 12.53 | 12.64 | 2,399,592 | -0.11(-0.88%) |
Jun 05, 2006 | 13.00 | 13.07 | 12.75 | 12.75 | 2,689,557 | -0.32(-2.42%) |
Jun 02, 2006 | 12.96 | 13.10 | 12.83 | 13.07 | 1,805,424 | +0.18(+1.43%) |
Jun 01, 2006 | 12.79 | 12.92 | 12.68 | 12.89 | 1,574,493 | +0.01(+0.11%) |
May 31, 2006 | 12.91 | 13.00 | 12.77 | 12.87 | 2,250,963 | +0.08(+0.65%) |
May 30, 2006 | 12.94 | 13.03 | 12.70 | 12.79 | 2,064,135 | -0.15(-1.16%) |
May 26, 2006 | 12.96 | 13.00 | 12.84 | 12.94 | 1,714,093 | +0.01(+0.07%) |
May 25, 2006 | 12.44 | 13.01 | 12.44 | 12.93 | 2,832,977 | +0.56(+4.52%) |
May 24, 2006 | 12.51 | 12.59 | 12.25 | 12.37 | 3,341,371 | -0.08(-0.65%) |
May 23, 2006 | 12.61 | 12.77 | 12.45 | 12.45 | 2,853,466 | -0.09(-0.69%) |
May 22, 2006 | 12.54 | 12.61 | 12.43 | 12.54 | 3,232,331 | -0.00(-0.02%) |
May 19, 2006 | 12.46 | 12.68 | 12.31 | 12.54 | 3,829,624 | +0.09(+0.74%) |
May 18, 2006 | 12.63 | 12.64 | 12.41 | 12.45 | 3,221,913 | -0.07(-0.57%) |
May 17, 2006 | 12.68 | 12.82 | 12.44 | 12.52 | 3,745,934 | -0.23(-1.81%) |
May 16, 2006 | 12.70 | 12.87 | 12.41 | 12.75 | 2,943,060 | +0.06(+0.50%) |
May 15, 2006 | 12.89 | 12.96 | 12.42 | 12.69 | 4,336,629 | -0.31(-2.37%) |
May 12, 2006 | 13.28 | 13.28 | 12.90 | 13.00 | 2,412,094 | -0.23(-1.72%) |
May 11, 2006 | 13.53 | 13.56 | 13.13 | 13.22 | 3,552,508 | -0.24(-1.78%) |
May 10, 2006 | 13.53 | 13.64 | 13.40 | 13.46 | 3,053,837 | -0.19(-1.37%) |
May 09, 2006 | 13.63 | 13.70 | 13.55 | 13.65 | 1,813,064 | +0.07(+0.51%) |
May 08, 2006 | 13.75 | 13.76 | 13.42 | 13.58 | 2,146,090 | -0.12(-0.90%) |
May 05, 2006 | 13.61 | 13.83 | 13.61 | 13.70 | 2,030,451 | +0.16(+1.19%) |
May 04, 2006 | 13.49 | 13.66 | 13.45 | 13.54 | 2,742,341 | +0.07(+0.56%) |
May 03, 2006 | 13.44 | 13.59 | 13.43 | 13.47 | 2,033,576 | +0.03(+0.21%) |
May 02, 2006 | 13.31 | 13.46 | 13.25 | 13.44 | 4,640,485 | +0.23(+1.72%) |