Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.54 | 12.71 | 12.48 | 12.71 | 1,398,416 | +0.14(+1.09%) |
Jul 28, 2006 | 12.37 | 12.77 | 12.37 | 12.58 | 1,162,068 | +0.05(+0.41%) |
Jul 27, 2006 | 12.74 | 12.79 | 12.51 | 12.52 | 901,832 | -0.18(-1.39%) |
Jul 26, 2006 | 12.59 | 12.73 | 12.58 | 12.70 | 2,101,839 | +0.19(+1.52%) |
Jul 25, 2006 | 12.47 | 12.54 | 12.41 | 12.51 | 934,432 | +0.02(+0.14%) |
Jul 24, 2006 | 12.51 | 12.58 | 12.45 | 12.49 | 957,757 | -0.03(-0.21%) |
Jul 21, 2006 | 12.60 | 12.63 | 12.45 | 12.52 | 1,143,238 | -0.02(-0.14%) |
Jul 20, 2006 | 12.56 | 12.61 | 12.53 | 12.54 | 959,724 | -0.03(-0.23%) |
Jul 19, 2006 | 12.42 | 12.61 | 12.41 | 12.56 | 2,421,654 | +0.15(+1.23%) |
Jul 18, 2006 | 12.35 | 12.43 | 12.33 | 12.41 | 1,158,133 | +0.11(+0.88%) |
Jul 17, 2006 | 12.01 | 12.31 | 12.01 | 12.30 | 1,180,616 | +0.13(+1.10%) |
Jul 14, 2006 | 12.24 | 12.26 | 12.14 | 12.17 | 803,189 | -0.04(-0.32%) |
Jul 13, 2006 | 12.31 | 12.38 | 12.18 | 12.21 | 1,076,634 | -0.20(-1.58%) |
Jul 12, 2006 | 12.38 | 12.50 | 12.37 | 12.40 | 1,277,853 | +0.02(+0.20%) |
Jul 11, 2006 | 12.30 | 12.39 | 12.28 | 12.38 | 802,346 | +0.08(+0.65%) |
Jul 10, 2006 | 12.27 | 12.32 | 12.25 | 12.30 | 562,626 | +0.03(+0.23%) |
Jul 07, 2006 | 12.15 | 12.35 | 12.15 | 12.27 | 1,146,611 | +0.12(+0.97%) |
Jul 06, 2006 | 12.17 | 12.23 | 12.14 | 12.15 | 736,304 | -0.00(-0.03%) |
Jul 05, 2006 | 12.10 | 12.18 | 12.06 | 12.16 | 1,013,964 | +0.03(+0.26%) |
Jul 03, 2006 | 12.08 | 12.15 | 12.06 | 12.12 | 486,747 | +0.05(+0.40%) |
Jun 30, 2006 | 12.19 | 12.21 | 12.04 | 12.08 | 1,140,990 | -0.09(-0.76%) |
Jun 29, 2006 | 12.04 | 12.19 | 12.04 | 12.17 | 1,629,143 | +0.15(+1.21%) |
Jun 28, 2006 | 12.00 | 12.05 | 12.00 | 12.02 | 1,226,986 | +0.02(+0.19%) |
Jun 27, 2006 | 12.04 | 12.09 | 11.98 | 12.00 | 709,606 | -0.06(-0.49%) |
Jun 26, 2006 | 12.06 | 12.11 | 12.03 | 12.06 | 445,998 | +0.03(+0.27%) |
Jun 23, 2006 | 12.09 | 12.09 | 11.99 | 12.03 | 1,035,884 | -0.09(-0.71%) |
Jun 22, 2006 | 12.20 | 12.20 | 12.03 | 12.11 | 729,840 | -0.05(-0.39%) |
Jun 21, 2006 | 12.10 | 12.23 | 12.05 | 12.16 | 923,752 | +0.09(+0.72%) |
Jun 20, 2006 | 11.93 | 12.11 | 11.90 | 12.07 | 878,787 | +0.19(+1.62%) |
Jun 19, 2006 | 12.05 | 12.07 | 11.84 | 11.88 | 733,775 | -0.14(-1.18%) |
Jun 16, 2006 | 12.10 | 12.16 | 12.01 | 12.02 | 1,054,994 | -0.11(-0.92%) |
Jun 15, 2006 | 12.03 | 12.17 | 12.00 | 12.14 | 1,294,434 | +0.13(+1.08%) |
Jun 14, 2006 | 12.05 | 12.13 | 11.94 | 12.01 | 820,613 | -0.08(-0.65%) |
Jun 13, 2006 | 12.01 | 12.19 | 12.01 | 12.08 | 1,538,089 | +0.08(+0.67%) |
Jun 12, 2006 | 12.12 | 12.16 | 12.00 | 12.00 | 885,813 | -0.09(-0.72%) |
Jun 09, 2006 | 12.10 | 12.22 | 12.07 | 12.09 | 620,238 | -0.04(-0.35%) |
Jun 08, 2006 | 12.08 | 12.21 | 11.96 | 12.13 | 2,237,859 | +0.05(+0.38%) |
Jun 07, 2006 | 11.75 | 12.36 | 11.73 | 12.09 | 5,203,029 | +0.38(+3.25%) |
Jun 06, 2006 | 11.68 | 11.72 | 11.59 | 11.71 | 877,944 | +0.03(+0.26%) |
Jun 05, 2006 | 11.74 | 11.81 | 11.65 | 11.68 | 871,761 | -0.11(-0.91%) |
Jun 02, 2006 | 11.79 | 11.82 | 11.72 | 11.78 | 961,411 | -0.01(-0.12%) |
Jun 01, 2006 | 11.53 | 11.80 | 11.53 | 11.80 | 3,669,156 | +0.27(+2.36%) |
May 31, 2006 | 11.40 | 11.53 | 11.39 | 11.53 | 1,148,859 | +0.14(+1.22%) |
May 30, 2006 | 11.38 | 11.48 | 11.31 | 11.39 | 930,778 | +0.00(+0.03%) |
May 26, 2006 | 11.34 | 11.47 | 11.34 | 11.38 | 802,627 | -0.00(-0.03%) |
May 25, 2006 | 11.40 | 11.48 | 11.33 | 11.39 | 900,989 | +0.00(+0.00%) |
May 24, 2006 | 11.33 | 11.43 | 11.29 | 11.39 | 1,132,278 | -0.00(-0.02%) |
May 23, 2006 | 11.45 | 11.56 | 11.39 | 11.39 | 947,078 | -0.04(-0.37%) |
May 22, 2006 | 11.48 | 11.56 | 11.37 | 11.43 | 1,330,968 | -0.12(-1.05%) |
May 19, 2006 | 11.59 | 11.63 | 11.50 | 11.55 | 1,990,550 | +0.01(+0.09%) |
May 18, 2006 | 11.71 | 11.73 | 11.51 | 11.54 | 1,284,598 | -0.17(-1.47%) |
May 17, 2006 | 11.74 | 11.81 | 11.71 | 11.71 | 1,319,446 | -0.06(-0.47%) |
May 16, 2006 | 11.82 | 11.84 | 11.74 | 11.77 | 732,088 | -0.06(-0.47%) |
May 15, 2006 | 11.72 | 11.83 | 11.71 | 11.82 | 1,054,994 | +0.10(+0.88%) |
May 12, 2006 | 11.76 | 11.86 | 11.65 | 11.72 | 1,144,082 | -0.04(-0.36%) |
May 11, 2006 | 11.94 | 12.02 | 11.75 | 11.76 | 1,205,066 | -0.18(-1.47%) |
May 10, 2006 | 12.03 | 12.10 | 11.89 | 11.94 | 730,402 | -0.09(-0.74%) |
May 09, 2006 | 12.02 | 12.10 | 11.98 | 12.03 | 893,120 | +0.01(+0.07%) |
May 08, 2006 | 12.04 | 12.10 | 11.98 | 12.02 | 1,086,751 | +0.02(+0.16%) |
May 05, 2006 | 11.97 | 12.06 | 11.88 | 12.00 | 1,315,230 | +0.06(+0.52%) |
May 04, 2006 | 11.91 | 12.03 | 11.89 | 11.94 | 1,193,824 | +0.03(+0.24%) |
May 03, 2006 | 12.10 | 12.14 | 11.89 | 11.91 | 3,019,128 | -0.37(-3.01%) |
May 02, 2006 | 12.59 | 12.59 | 12.19 | 12.28 | 4,665,134 | -0.44(-3.47%) |