Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.30 | 12.52 | 12.27 | 12.49 | 199,240 | +0.19(+1.50%) |
Jul 28, 2006 | 12.03 | 12.34 | 12.03 | 12.30 | 299,888 | +0.31(+2.56%) |
Jul 27, 2006 | 11.95 | 12.07 | 11.94 | 12.00 | 181,781 | +0.02(+0.16%) |
Jul 26, 2006 | 11.87 | 12.09 | 11.61 | 11.98 | 354,114 | +0.05(+0.41%) |
Jul 25, 2006 | 12.16 | 12.17 | 11.93 | 11.93 | 323,920 | -0.23(-1.92%) |
Jul 24, 2006 | 12.17 | 12.33 | 12.16 | 12.16 | 309,747 | -0.02(-0.16%) |
Jul 21, 2006 | 12.47 | 12.53 | 12.06 | 12.18 | 200,678 | -0.34(-2.72%) |
Jul 20, 2006 | 12.64 | 12.69 | 12.44 | 12.52 | 252,645 | -0.13(-1.04%) |
Jul 19, 2006 | 12.61 | 12.72 | 12.54 | 12.65 | 183,630 | -0.00(-0.04%) |
Jul 18, 2006 | 12.68 | 12.81 | 12.54 | 12.66 | 184,451 | -0.04(-0.34%) |
Jul 17, 2006 | 12.30 | 12.70 | 12.18 | 12.70 | 302,147 | +0.34(+2.76%) |
Jul 14, 2006 | 12.62 | 12.62 | 12.21 | 12.36 | 270,926 | -0.35(-2.72%) |
Jul 13, 2006 | 13.10 | 13.12 | 12.56 | 12.71 | 217,726 | -0.43(-3.30%) |
Jul 12, 2006 | 13.19 | 13.20 | 13.06 | 13.14 | 241,759 | -0.04(-0.33%) |
Jul 11, 2006 | 13.08 | 13.31 | 13.08 | 13.18 | 101,468 | +0.09(+0.67%) |
Jul 10, 2006 | 13.10 | 13.16 | 12.90 | 13.10 | 139,879 | +0.02(+0.19%) |
Jul 07, 2006 | 12.80 | 13.14 | 12.80 | 13.07 | 283,866 | +0.27(+2.09%) |
Jul 06, 2006 | 13.09 | 13.09 | 12.72 | 12.80 | 276,677 | -0.32(-2.45%) |
Jul 05, 2006 | 13.32 | 13.37 | 13.02 | 13.13 | 141,522 | -0.22(-1.68%) |
Jul 03, 2006 | 13.46 | 13.46 | 13.29 | 13.35 | 46,215 | -0.08(-0.62%) |
Jun 30, 2006 | 13.37 | 13.54 | 13.20 | 13.43 | 149,327 | +0.08(+0.62%) |
Jun 29, 2006 | 13.45 | 13.45 | 13.17 | 13.35 | 183,835 | -0.07(-0.54%) |
Jun 28, 2006 | 13.49 | 13.58 | 13.38 | 13.42 | 67,372 | -0.04(-0.33%) |
Jun 27, 2006 | 13.53 | 13.59 | 13.45 | 13.47 | 74,561 | -0.08(-0.61%) |
Jun 26, 2006 | 13.63 | 13.66 | 13.51 | 13.55 | 51,145 | -0.04(-0.32%) |
Jun 23, 2006 | 13.63 | 13.67 | 13.51 | 13.59 | 96,950 | -0.09(-0.64%) |
Jun 22, 2006 | 13.70 | 13.76 | 13.63 | 13.68 | 73,945 | -0.08(-0.57%) |
Jun 21, 2006 | 13.75 | 13.87 | 13.66 | 13.76 | 179,727 | -0.05(-0.39%) |
Jun 20, 2006 | 13.83 | 13.90 | 13.68 | 13.81 | 189,792 | +0.04(+0.32%) |
Jun 19, 2006 | 13.87 | 13.92 | 13.70 | 13.77 | 249,769 | -0.07(-0.49%) |
Jun 16, 2006 | 13.85 | 13.91 | 13.80 | 13.84 | 282,223 | -0.01(-0.07%) |
Jun 15, 2006 | 13.80 | 13.91 | 13.76 | 13.85 | 243,402 | +0.08(+0.60%) |
Jun 14, 2006 | 13.71 | 13.88 | 13.69 | 13.76 | 272,158 | +0.00(+0.04%) |
Jun 13, 2006 | 13.88 | 13.99 | 13.72 | 13.76 | 102,085 | -0.25(-1.77%) |
Jun 12, 2006 | 14.26 | 14.36 | 13.97 | 14.01 | 187,738 | -0.16(-1.10%) |
Jun 09, 2006 | 13.78 | 14.31 | 13.73 | 14.16 | 225,737 | +0.38(+2.75%) |
Jun 08, 2006 | 14.12 | 14.19 | 13.75 | 13.78 | 307,693 | -0.02(-0.14%) |
Jun 07, 2006 | 13.77 | 13.87 | 13.70 | 13.80 | 238,472 | +0.00(+0.03%) |
Jun 06, 2006 | 13.72 | 13.80 | 13.49 | 13.80 | 237,240 | +0.11(+0.78%) |
Jun 05, 2006 | 13.74 | 13.75 | 13.62 | 13.69 | 461,334 | -0.05(-0.35%) |
Jun 02, 2006 | 13.62 | 13.74 | 13.48 | 13.74 | 348,568 | +0.12(+0.86%) |
Jun 01, 2006 | 13.49 | 13.62 | 13.37 | 13.62 | 297,012 | +0.09(+0.65%) |
May 31, 2006 | 13.47 | 13.58 | 13.36 | 13.53 | 305,433 | +0.17(+1.28%) |
May 30, 2006 | 13.38 | 13.51 | 13.32 | 13.36 | 195,954 | +0.05(+0.37%) |
May 26, 2006 | 13.14 | 13.38 | 13.12 | 13.32 | 268,461 | +0.28(+2.13%) |
May 25, 2006 | 12.90 | 13.12 | 12.90 | 13.04 | 238,883 | +0.19(+1.44%) |
May 24, 2006 | 12.97 | 12.99 | 12.78 | 12.85 | 230,256 | -0.07(-0.53%) |
May 23, 2006 | 12.84 | 13.01 | 12.78 | 12.92 | 513,096 | +0.09(+0.68%) |
May 22, 2006 | 12.80 | 12.94 | 12.71 | 12.83 | 568,349 | -0.03(-0.23%) |
May 19, 2006 | 13.00 | 13.00 | 12.78 | 12.86 | 179,727 | -0.08(-0.64%) |
May 18, 2006 | 12.85 | 13.08 | 12.83 | 12.95 | 307,282 | +0.09(+0.72%) |
May 17, 2006 | 13.32 | 13.34 | 12.69 | 12.85 | 622,165 | -0.45(-3.40%) |
May 16, 2006 | 13.26 | 13.39 | 13.26 | 13.31 | 848,929 | -0.02(-0.18%) |
May 15, 2006 | 13.58 | 13.58 | 13.23 | 13.33 | 473,453 | -0.29(-2.11%) |
May 12, 2006 | 13.97 | 14.07 | 13.53 | 13.62 | 592,997 | -0.34(-2.41%) |
May 11, 2006 | 13.99 | 14.02 | 13.95 | 13.95 | 343,228 | -0.02(-0.17%) |
May 10, 2006 | 14.20 | 14.33 | 13.95 | 13.98 | 445,107 | -0.35(-2.41%) |
May 09, 2006 | 14.24 | 14.58 | 14.18 | 14.32 | 299,682 | +0.20(+1.45%) |
May 08, 2006 | 13.93 | 14.36 | 13.93 | 14.12 | 215,056 | +0.19(+1.36%) |
May 05, 2006 | 13.88 | 14.05 | 13.88 | 13.93 | 496,869 | +0.05(+0.39%) |
May 04, 2006 | 13.88 | 13.88 | 13.83 | 13.88 | 109,479 | -0.00(-0.03%) |
May 03, 2006 | 13.91 | 13.92 | 13.77 | 13.88 | 142,344 | -0.03(-0.21%) |
May 02, 2006 | 14.18 | 14.18 | 13.90 | 13.91 | 239,088 | -0.27(-1.92%) |