Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.71 | 12.80 | 12.71 | 12.74 | 61,139 | +0.00(+0.00%) |
Jul 28, 2006 | 12.64 | 12.76 | 12.64 | 12.74 | 171,555 | +0.15(+1.17%) |
Jul 27, 2006 | 12.74 | 12.76 | 12.59 | 12.60 | 117,259 | -0.10(-0.81%) |
Jul 26, 2006 | 12.78 | 12.78 | 12.68 | 12.70 | 265,089 | -0.17(-1.34%) |
Jul 25, 2006 | 12.73 | 12.90 | 12.73 | 12.87 | 49,276 | +0.11(+0.88%) |
Jul 24, 2006 | 12.60 | 12.78 | 12.60 | 12.76 | 45,170 | +0.22(+1.73%) |
Jul 21, 2006 | 12.66 | 12.66 | 12.53 | 12.54 | 155,129 | -0.13(-1.05%) |
Jul 20, 2006 | 12.85 | 12.85 | 12.68 | 12.68 | 285,620 | -0.12(-0.92%) |
Jul 19, 2006 | 12.67 | 12.81 | 12.67 | 12.80 | 162,886 | +0.25(+1.99%) |
Jul 18, 2006 | 12.56 | 12.62 | 12.43 | 12.55 | 125,928 | -0.08(-0.62%) |
Jul 17, 2006 | 12.54 | 12.65 | 12.54 | 12.62 | 688,957 | +0.09(+0.68%) |
Jul 14, 2006 | 12.67 | 12.67 | 12.50 | 12.54 | 737,778 | -0.17(-1.36%) |
Jul 13, 2006 | 12.82 | 12.85 | 12.69 | 12.71 | 1,488,331 | -0.20(-1.56%) |
Jul 12, 2006 | 13.13 | 13.13 | 12.91 | 12.91 | 63,876 | -0.19(-1.42%) |
Jul 11, 2006 | 13.07 | 13.12 | 12.97 | 13.10 | 32,394 | +0.00(+0.02%) |
Jul 10, 2006 | 13.10 | 13.17 | 13.06 | 13.10 | 67,527 | +0.04(+0.34%) |
Jul 07, 2006 | 13.10 | 13.15 | 13.05 | 13.05 | 264,176 | -0.12(-0.91%) |
Jul 06, 2006 | 13.19 | 13.22 | 13.13 | 13.17 | 88,058 | -0.01(-0.08%) |
Jul 05, 2006 | 13.22 | 13.22 | 13.13 | 13.19 | 4,012,837 | -0.12(-0.92%) |
Jul 03, 2006 | 13.35 | 13.35 | 13.26 | 13.31 | 140,072 | +0.02(+0.12%) |
Jun 30, 2006 | 13.34 | 13.35 | 13.29 | 13.29 | 43,345 | -0.00(-0.02%) |
Jun 29, 2006 | 13.11 | 13.29 | 13.09 | 13.29 | 160,148 | +0.27(+2.07%) |
Jun 28, 2006 | 13.02 | 13.06 | 12.98 | 13.03 | 83,952 | +0.02(+0.14%) |
Jun 27, 2006 | 13.12 | 13.16 | 12.99 | 13.01 | 53,839 | -0.15(-1.15%) |
Jun 26, 2006 | 13.09 | 13.16 | 13.09 | 13.16 | 55,664 | +0.06(+0.44%) |
Jun 23, 2006 | 13.08 | 13.18 | 13.06 | 13.10 | 81,214 | -0.03(-0.23%) |
Jun 22, 2006 | 13.18 | 13.19 | 13.08 | 13.13 | 251,857 | -0.11(-0.83%) |
Jun 21, 2006 | 13.15 | 13.29 | 13.14 | 13.24 | 93,077 | +0.13(+0.99%) |
Jun 20, 2006 | 13.12 | 13.20 | 13.11 | 13.11 | 37,869 | -0.01(-0.05%) |
Jun 19, 2006 | 13.24 | 13.27 | 13.11 | 13.12 | 35,588 | -0.08(-0.61%) |
Jun 16, 2006 | 13.22 | 13.28 | 13.17 | 13.20 | 26,007 | -0.06(-0.45%) |
Jun 15, 2006 | 12.98 | 13.28 | 12.98 | 13.26 | 98,552 | +0.29(+2.21%) |
Jun 14, 2006 | 12.89 | 12.98 | 12.89 | 12.97 | 91,252 | +0.06(+0.46%) |
Jun 13, 2006 | 12.95 | 13.06 | 12.91 | 12.91 | 492,308 | -0.08(-0.61%) |
Jun 12, 2006 | 13.15 | 13.16 | 12.99 | 12.99 | 61,139 | -0.18(-1.38%) |
Jun 09, 2006 | 13.22 | 13.26 | 13.17 | 13.17 | 68,895 | -0.07(-0.50%) |
Jun 08, 2006 | 13.21 | 13.24 | 13.02 | 13.24 | 728,652 | +0.01(+0.10%) |
Jun 07, 2006 | 13.25 | 13.35 | 13.23 | 13.23 | 44,257 | -0.02(-0.12%) |
Jun 06, 2006 | 13.31 | 13.31 | 13.14 | 13.24 | 47,907 | -0.04(-0.33%) |
Jun 05, 2006 | 13.39 | 13.45 | 13.25 | 13.29 | 83,039 | -0.18(-1.33%) |
Jun 02, 2006 | 13.52 | 13.52 | 13.37 | 13.47 | 67,983 | -0.03(-0.24%) |
Jun 01, 2006 | 13.33 | 13.50 | 13.33 | 13.50 | 48,820 | +0.19(+1.45%) |
May 31, 2006 | 13.24 | 13.32 | 13.24 | 13.31 | 157,867 | +0.10(+0.76%) |
May 30, 2006 | 13.35 | 13.35 | 13.21 | 13.21 | 107,678 | -0.21(-1.55%) |
May 26, 2006 | 13.39 | 13.42 | 13.38 | 13.41 | 33,307 | +0.07(+0.54%) |
May 25, 2006 | 13.28 | 13.34 | 13.23 | 13.34 | 52,470 | +0.16(+1.20%) |
May 24, 2006 | 13.19 | 13.23 | 13.09 | 13.18 | 423,412 | -0.02(-0.13%) |
May 23, 2006 | 13.34 | 13.37 | 13.20 | 13.20 | 75,283 | -0.09(-0.71%) |
May 22, 2006 | 13.33 | 13.34 | 13.20 | 13.29 | 1,348,714 | -0.09(-0.67%) |
May 19, 2006 | 13.32 | 13.39 | 13.28 | 13.38 | 113,153 | +0.07(+0.53%) |
May 18, 2006 | 13.36 | 13.40 | 13.30 | 13.31 | 59,314 | +0.01(+0.05%) |
May 17, 2006 | 13.42 | 13.42 | 13.31 | 13.31 | 225,850 | -0.15(-1.11%) |
May 16, 2006 | 13.54 | 13.54 | 13.46 | 13.46 | 60,683 | -0.08(-0.62%) |
May 15, 2006 | 13.46 | 13.55 | 13.44 | 13.54 | 90,796 | +0.06(+0.42%) |
May 12, 2006 | 13.58 | 13.59 | 13.48 | 13.48 | 50,645 | -0.16(-1.16%) |
May 11, 2006 | 13.79 | 13.79 | 13.64 | 13.64 | 448,963 | -0.16(-1.14%) |
May 10, 2006 | 13.74 | 13.81 | 13.74 | 13.80 | 99,009 | +0.01(+0.05%) |
May 09, 2006 | 13.74 | 13.81 | 13.74 | 13.79 | 79,846 | +0.03(+0.22%) |
May 08, 2006 | 13.76 | 13.81 | 13.75 | 13.76 | 42,432 | +0.03(+0.21%) |
May 05, 2006 | 13.65 | 13.73 | 13.63 | 13.73 | 39,694 | +0.17(+1.24%) |
May 04, 2006 | 13.53 | 13.59 | 13.51 | 13.56 | 185,699 | +0.06(+0.45%) |
May 03, 2006 | 13.49 | 13.51 | 13.45 | 13.50 | 52,926 | +0.01(+0.05%) |
May 02, 2006 | 13.51 | 13.52 | 13.47 | 13.50 | 105,396 | +0.00(+0.00%) |