Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.02 | 13.18 | 12.65 | 13.07 | 209,200 | +0.05(+0.38%) |
Jul 28, 2006 | 12.48 | 13.11 | 12.45 | 13.02 | 146,400 | +0.64(+5.17%) |
Jul 27, 2006 | 12.82 | 13.00 | 12.37 | 12.38 | 217,100 | -0.34(-2.67%) |
Jul 26, 2006 | 12.32 | 12.98 | 12.15 | 12.72 | 322,200 | +0.30(+2.42%) |
Jul 25, 2006 | 12.15 | 12.59 | 11.82 | 12.42 | 247,100 | +0.33(+2.73%) |
Jul 24, 2006 | 11.98 | 12.18 | 11.90 | 12.09 | 270,000 | +0.18(+1.51%) |
Jul 21, 2006 | 12.47 | 12.47 | 11.82 | 11.91 | 324,800 | -0.56(-4.49%) |
Jul 20, 2006 | 12.92 | 12.99 | 12.36 | 12.47 | 284,900 | -0.42(-3.26%) |
Jul 19, 2006 | 12.32 | 12.98 | 12.32 | 12.89 | 899,600 | +0.59(+4.80%) |
Jul 18, 2006 | 12.05 | 12.35 | 11.83 | 12.30 | 422,100 | +0.27(+2.24%) |
Jul 17, 2006 | 12.35 | 12.40 | 11.81 | 12.03 | 322,300 | -0.37(-2.98%) |
Jul 14, 2006 | 13.00 | 13.10 | 12.27 | 12.40 | 735,100 | -0.62(-4.76%) |
Jul 13, 2006 | 13.01 | 13.12 | 13.00 | 13.02 | 240,200 | +0.01(+0.08%) |
Jul 12, 2006 | 13.16 | 13.24 | 13.00 | 13.01 | 146,400 | -0.20(-1.51%) |
Jul 11, 2006 | 13.02 | 13.21 | 12.90 | 13.21 | 196,500 | +0.17(+1.30%) |
Jul 10, 2006 | 13.02 | 13.35 | 13.00 | 13.04 | 258,200 | +0.03(+0.23%) |
Jul 07, 2006 | 13.03 | 13.15 | 12.95 | 13.01 | 389,700 | -0.04(-0.31%) |
Jul 06, 2006 | 13.48 | 13.61 | 12.90 | 13.05 | 475,700 | -0.33(-2.47%) |
Jul 05, 2006 | 13.40 | 13.53 | 13.07 | 13.38 | 165,000 | -0.03(-0.22%) |
Jul 03, 2006 | 13.23 | 13.57 | 13.19 | 13.41 | 259,900 | +0.20(+1.51%) |
Jun 30, 2006 | 13.55 | 13.75 | 13.16 | 13.21 | 526,000 | -0.24(-1.78%) |
Jun 29, 2006 | 13.33 | 13.61 | 13.17 | 13.45 | 337,300 | +0.22(+1.66%) |
Jun 28, 2006 | 13.18 | 13.32 | 12.99 | 13.23 | 189,400 | +0.11(+0.84%) |
Jun 27, 2006 | 13.37 | 13.50 | 13.03 | 13.12 | 189,000 | -0.20(-1.50%) |
Jun 26, 2006 | 13.33 | 13.50 | 13.19 | 13.32 | 283,200 | +0.17(+1.29%) |
Jun 23, 2006 | 13.15 | 13.41 | 13.00 | 13.15 | 211,600 | +0.00(+0.00%) |
Jun 22, 2006 | 13.19 | 13.32 | 13.03 | 13.15 | 146,900 | -0.05(-0.38%) |
Jun 21, 2006 | 13.10 | 13.50 | 13.05 | 13.20 | 291,000 | +0.11(+0.84%) |
Jun 20, 2006 | 12.91 | 13.35 | 12.91 | 13.09 | 240,600 | +0.14(+1.08%) |
Jun 19, 2006 | 13.20 | 13.25 | 12.90 | 12.95 | 239,100 | -0.24(-1.82%) |
Jun 16, 2006 | 13.25 | 13.37 | 12.90 | 13.19 | 577,300 | -0.06(-0.45%) |
Jun 15, 2006 | 12.71 | 13.41 | 12.70 | 13.25 | 290,400 | +0.64(+5.08%) |
Jun 14, 2006 | 12.57 | 12.80 | 12.50 | 12.61 | 210,200 | +0.05(+0.40%) |
Jun 13, 2006 | 12.65 | 13.10 | 12.55 | 12.56 | 431,500 | -0.15(-1.18%) |
Jun 12, 2006 | 13.16 | 13.37 | 12.65 | 12.71 | 400,900 | -0.47(-3.57%) |
Jun 09, 2006 | 13.20 | 13.49 | 12.99 | 13.18 | 571,600 | -0.02(-0.15%) |
Jun 08, 2006 | 12.71 | 13.39 | 12.51 | 13.20 | 354,600 | +0.49(+3.86%) |
Jun 07, 2006 | 12.75 | 13.12 | 12.63 | 12.71 | 173,700 | -0.01(-0.08%) |
Jun 06, 2006 | 12.97 | 13.18 | 12.52 | 12.72 | 265,200 | -0.24(-1.85%) |
Jun 05, 2006 | 13.63 | 13.63 | 12.94 | 12.96 | 278,600 | -0.74(-5.40%) |
Jun 02, 2006 | 13.78 | 13.95 | 13.46 | 13.70 | 680,900 | +0.02(+0.15%) |
Jun 01, 2006 | 12.87 | 13.77 | 12.86 | 13.68 | 389,000 | +0.81(+6.29%) |
May 31, 2006 | 12.60 | 12.87 | 12.51 | 12.87 | 385,500 | +0.35(+2.80%) |
May 30, 2006 | 13.04 | 13.05 | 12.52 | 12.52 | 352,400 | -0.62(-4.72%) |
May 26, 2006 | 12.88 | 13.31 | 12.88 | 13.14 | 192,000 | +0.33(+2.58%) |
May 25, 2006 | 12.70 | 12.84 | 12.60 | 12.81 | 240,100 | +0.26(+2.07%) |
May 24, 2006 | 12.41 | 12.64 | 12.35 | 12.55 | 508,200 | +0.14(+1.13%) |
May 23, 2006 | 12.75 | 12.77 | 12.30 | 12.41 | 684,600 | -0.14(-1.12%) |
May 22, 2006 | 12.48 | 12.79 | 12.32 | 12.55 | 338,300 | +0.05(+0.40%) |
May 19, 2006 | 12.50 | 12.69 | 12.27 | 12.50 | 288,900 | +0.00(+0.00%) |
May 18, 2006 | 12.54 | 12.91 | 12.33 | 12.50 | 342,500 | -0.04(-0.32%) |
May 17, 2006 | 12.90 | 12.90 | 12.41 | 12.54 | 586,400 | -0.41(-3.17%) |
May 16, 2006 | 12.85 | 13.08 | 12.85 | 12.95 | 405,200 | +0.15(+1.17%) |
May 15, 2006 | 13.07 | 13.14 | 12.42 | 12.80 | 466,700 | -0.28(-2.14%) |
May 12, 2006 | 13.41 | 13.85 | 13.04 | 13.08 | 392,900 | -0.31(-2.32%) |
May 11, 2006 | 13.90 | 14.00 | 13.37 | 13.39 | 336,800 | -0.55(-3.95%) |
May 10, 2006 | 14.42 | 14.67 | 13.81 | 13.94 | 615,000 | -0.63(-4.32%) |
May 09, 2006 | 13.19 | 14.75 | 13.02 | 14.57 | 1,231,600 | +1.37(+10.38%) |
May 08, 2006 | 13.09 | 13.21 | 13.02 | 13.20 | 262,700 | +0.14(+1.07%) |
May 05, 2006 | 12.54 | 13.22 | 12.54 | 13.06 | 345,000 | +0.52(+4.15%) |
May 04, 2006 | 12.58 | 12.69 | 12.49 | 12.54 | 242,900 | -0.08(-0.63%) |
May 03, 2006 | 12.50 | 12.70 | 12.50 | 12.62 | 200,600 | +0.10(+0.80%) |
May 02, 2006 | 12.52 | 12.65 | 12.46 | 12.52 | 268,000 | -0.04(-0.32%) |