Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.28 | 13.32 | 13.12 | 13.19 | 2,552,639 | -0.09(-0.65%) |
Jul 28, 2006 | 13.26 | 13.37 | 13.21 | 13.28 | 2,077,501 | +0.08(+0.61%) |
Jul 27, 2006 | 13.38 | 13.56 | 13.17 | 13.20 | 1,821,737 | -0.11(-0.83%) |
Jul 26, 2006 | 13.34 | 13.47 | 13.22 | 13.31 | 1,215,526 | -0.07(-0.52%) |
Jul 25, 2006 | 13.32 | 13.50 | 13.27 | 13.38 | 1,895,724 | +0.04(+0.30%) |
Jul 24, 2006 | 13.13 | 13.37 | 13.12 | 13.34 | 2,781,499 | +0.20(+1.54%) |
Jul 21, 2006 | 13.46 | 13.47 | 13.10 | 13.13 | 4,790,187 | -0.32(-2.41%) |
Jul 20, 2006 | 13.65 | 13.65 | 13.34 | 13.46 | 3,232,837 | -0.25(-1.82%) |
Jul 19, 2006 | 13.58 | 13.79 | 13.50 | 13.71 | 2,508,316 | +0.20(+1.46%) |
Jul 18, 2006 | 13.59 | 13.68 | 13.46 | 13.51 | 1,986,612 | -0.10(-0.72%) |
Jul 17, 2006 | 13.54 | 13.67 | 13.46 | 13.61 | 1,861,231 | +0.00(+0.00%) |
Jul 14, 2006 | 13.54 | 13.64 | 13.51 | 13.61 | 2,376,381 | +0.06(+0.47%) |
Jul 13, 2006 | 13.66 | 13.68 | 13.51 | 13.54 | 1,576,838 | -0.11(-0.81%) |
Jul 12, 2006 | 13.74 | 13.80 | 13.63 | 13.65 | 1,579,425 | -0.06(-0.47%) |
Jul 11, 2006 | 13.65 | 13.74 | 13.63 | 13.72 | 2,589,029 | +0.07(+0.51%) |
Jul 10, 2006 | 13.68 | 13.82 | 13.65 | 13.65 | 1,883,996 | +0.01(+0.09%) |
Jul 07, 2006 | 13.71 | 13.83 | 13.62 | 13.64 | 2,297,220 | -0.14(-1.05%) |
Jul 06, 2006 | 13.81 | 13.90 | 13.76 | 13.78 | 3,075,377 | -0.03(-0.25%) |
Jul 05, 2006 | 13.79 | 13.83 | 13.70 | 13.82 | 3,586,043 | -0.06(-0.46%) |
Jul 03, 2006 | 13.81 | 13.95 | 13.78 | 13.88 | 1,534,412 | +0.05(+0.34%) |
Jun 30, 2006 | 13.86 | 13.97 | 13.79 | 13.83 | 4,372,824 | -0.02(-0.13%) |
Jun 29, 2006 | 13.86 | 13.93 | 13.76 | 13.85 | 4,763,282 | +0.08(+0.55%) |
Jun 28, 2006 | 13.84 | 13.94 | 13.71 | 13.78 | 2,584,717 | -0.06(-0.42%) |
Jun 27, 2006 | 13.97 | 14.04 | 13.83 | 13.83 | 2,594,203 | -0.19(-1.36%) |
Jun 26, 2006 | 14.08 | 14.09 | 13.99 | 14.03 | 1,703,599 | +0.01(+0.08%) |
Jun 23, 2006 | 14.01 | 14.09 | 13.92 | 14.01 | 3,444,795 | -0.02(-0.12%) |
Jun 22, 2006 | 13.85 | 14.07 | 13.75 | 14.03 | 4,414,215 | +0.17(+1.25%) |
Jun 21, 2006 | 13.64 | 13.96 | 13.60 | 13.86 | 3,772,304 | +0.21(+1.57%) |
Jun 20, 2006 | 13.64 | 13.94 | 13.57 | 13.64 | 3,924,245 | -0.01(-0.08%) |
Jun 19, 2006 | 13.61 | 13.75 | 13.58 | 13.65 | 3,128,669 | +0.10(+0.73%) |
Jun 16, 2006 | 13.54 | 13.63 | 13.54 | 13.56 | 3,870,436 | -0.07(-0.51%) |
Jun 15, 2006 | 13.56 | 13.65 | 13.53 | 13.63 | 3,837,668 | +0.11(+0.81%) |
Jun 14, 2006 | 13.43 | 13.54 | 13.43 | 13.52 | 4,305,218 | +0.02(+0.17%) |
Jun 13, 2006 | 13.59 | 13.62 | 13.45 | 13.49 | 5,396,397 | -0.11(-0.81%) |
Jun 12, 2006 | 13.60 | 13.74 | 13.56 | 13.60 | 4,212,260 | -0.01(-0.04%) |
Jun 09, 2006 | 13.21 | 13.74 | 13.12 | 13.61 | 5,201,858 | +0.32(+2.40%) |
Jun 08, 2006 | 12.93 | 13.33 | 12.72 | 13.29 | 7,073,610 | +0.24(+1.87%) |
Jun 07, 2006 | 13.04 | 13.11 | 12.81 | 13.05 | 4,404,902 | +0.06(+0.45%) |
Jun 06, 2006 | 13.13 | 13.14 | 12.82 | 12.99 | 6,007,782 | -0.12(-0.93%) |
Jun 05, 2006 | 13.21 | 13.36 | 13.06 | 13.11 | 5,548,166 | -0.20(-1.52%) |
Jun 02, 2006 | 13.14 | 13.37 | 13.08 | 13.31 | 3,262,156 | +0.17(+1.28%) |
Jun 01, 2006 | 13.19 | 13.24 | 13.02 | 13.14 | 3,622,778 | -0.05(-0.35%) |
May 31, 2006 | 13.08 | 13.20 | 12.96 | 13.19 | 5,246,009 | +0.11(+0.84%) |
May 30, 2006 | 12.99 | 13.13 | 12.90 | 13.08 | 2,797,365 | +0.03(+0.27%) |
May 26, 2006 | 13.03 | 13.16 | 12.99 | 13.05 | 2,141,657 | +0.08(+0.58%) |
May 25, 2006 | 12.69 | 13.03 | 12.64 | 12.97 | 4,461,643 | +0.28(+2.24%) |
May 24, 2006 | 12.62 | 12.73 | 12.47 | 12.69 | 6,080,217 | +0.07(+0.55%) |
May 23, 2006 | 12.58 | 12.74 | 12.55 | 12.62 | 3,756,955 | +0.12(+0.97%) |
May 22, 2006 | 12.35 | 12.56 | 12.32 | 12.50 | 7,152,598 | +0.01(+0.09%) |
May 19, 2006 | 12.47 | 12.55 | 12.47 | 12.48 | 5,213,931 | +0.02(+0.14%) |
May 18, 2006 | 12.52 | 12.64 | 12.47 | 12.47 | 2,404,320 | -0.03(-0.23%) |
May 17, 2006 | 12.68 | 12.69 | 12.48 | 12.50 | 4,162,073 | -0.27(-2.09%) |
May 16, 2006 | 13.00 | 13.02 | 12.76 | 12.76 | 3,811,626 | -0.27(-2.05%) |
May 15, 2006 | 12.95 | 13.03 | 12.88 | 13.03 | 2,957,929 | +0.12(+0.90%) |
May 12, 2006 | 13.06 | 13.13 | 12.91 | 12.91 | 4,450,778 | -0.20(-1.50%) |
May 11, 2006 | 13.13 | 13.22 | 13.02 | 13.11 | 3,161,092 | -0.01(-0.09%) |
May 10, 2006 | 13.06 | 13.32 | 13.03 | 13.12 | 4,182,423 | -0.21(-1.61%) |
May 09, 2006 | 13.40 | 13.43 | 13.20 | 13.34 | 6,455,154 | -0.13(-0.95%) |
May 08, 2006 | 13.64 | 13.70 | 13.25 | 13.46 | 3,315,792 | -0.13(-0.98%) |
May 05, 2006 | 13.24 | 13.70 | 13.23 | 13.60 | 4,146,896 | +0.35(+2.63%) |
May 04, 2006 | 13.20 | 13.30 | 13.17 | 13.25 | 2,522,975 | +0.10(+0.75%) |
May 03, 2006 | 13.28 | 13.38 | 13.14 | 13.15 | 7,458,549 | -0.13(-0.96%) |
May 02, 2006 | 13.27 | 13.48 | 13.19 | 13.28 | 4,711,888 | +0.02(+0.13%) |