Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.82 | 10.95 | 10.63 | 10.88 | 2,954,782 | -0.16(-1.40%) |
Jul 28, 2006 | 10.96 | 11.09 | 10.92 | 11.03 | 2,515,927 | +0.11(+1.01%) |
Jul 27, 2006 | 10.96 | 11.09 | 10.79 | 10.92 | 2,280,174 | -0.08(-0.74%) |
Jul 26, 2006 | 11.02 | 11.09 | 10.93 | 11.00 | 2,770,108 | -0.23(-2.04%) |
Jul 25, 2006 | 10.79 | 11.29 | 10.76 | 11.23 | 6,611,271 | +0.04(+0.33%) |
Jul 24, 2006 | 10.89 | 11.21 | 10.89 | 11.20 | 2,996,107 | +0.40(+3.69%) |
Jul 21, 2006 | 10.72 | 10.93 | 10.69 | 10.80 | 5,441,986 | -0.19(-1.75%) |
Jul 20, 2006 | 11.07 | 11.10 | 10.96 | 10.99 | 4,424,044 | +0.15(+1.36%) |
Jul 19, 2006 | 10.34 | 10.90 | 10.34 | 10.84 | 3,555,819 | +0.48(+4.63%) |
Jul 18, 2006 | 10.15 | 10.37 | 10.15 | 10.36 | 1,857,849 | +0.22(+2.18%) |
Jul 17, 2006 | 10.15 | 10.21 | 10.04 | 10.14 | 1,358,430 | -0.17(-1.65%) |
Jul 14, 2006 | 10.10 | 10.44 | 10.07 | 10.31 | 3,386,320 | +0.29(+2.87%) |
Jul 13, 2006 | 10.33 | 10.41 | 9.934 | 10.02 | 2,655,347 | -0.27(-2.58%) |
Jul 12, 2006 | 10.44 | 10.48 | 10.29 | 10.29 | 2,428,129 | +0.04(+0.36%) |
Jul 11, 2006 | 9.964 | 10.38 | 9.890 | 10.25 | 2,721,738 | +0.32(+3.19%) |
Jul 10, 2006 | 10.02 | 10.13 | 9.860 | 9.934 | 1,016,316 | -0.03(-0.30%) |
Jul 07, 2006 | 10.19 | 10.19 | 9.927 | 9.964 | 2,388,566 | -0.24(-2.32%) |
Jul 06, 2006 | 10.03 | 10.33 | 10.03 | 10.20 | 1,113,869 | +0.04(+0.44%) |
Jul 05, 2006 | 10.19 | 10.24 | 9.964 | 10.16 | 1,878,850 | -0.43(-4.04%) |
Jul 03, 2006 | 10.52 | 10.58 | 10.39 | 10.58 | 640,058 | +0.07(+0.70%) |
Jun 30, 2006 | 10.68 | 10.69 | 10.44 | 10.51 | 1,793,084 | -0.21(-2.00%) |
Jun 29, 2006 | 10.12 | 10.72 | 10.12 | 10.72 | 2,153,083 | +0.65(+6.45%) |
Jun 28, 2006 | 10.03 | 10.19 | 9.897 | 10.07 | 1,120,237 | +0.14(+1.41%) |
Jun 27, 2006 | 10.20 | 10.28 | 9.905 | 9.934 | 2,149,425 | -0.27(-2.67%) |
Jun 26, 2006 | 10.07 | 10.22 | 10.04 | 10.21 | 1,402,735 | +0.21(+2.07%) |
Jun 23, 2006 | 10.09 | 10.21 | 9.860 | 10.00 | 1,962,041 | +0.01(+0.15%) |
Jun 22, 2006 | 10.15 | 10.58 | 9.860 | 9.986 | 1,917,736 | +0.05(+0.52%) |
Jun 21, 2006 | 9.676 | 10.01 | 9.661 | 9.934 | 2,371,223 | +0.29(+2.98%) |
Jun 20, 2006 | 9.661 | 9.728 | 9.558 | 9.646 | 2,510,372 | -0.13(-1.28%) |
Jun 19, 2006 | 9.735 | 9.875 | 9.669 | 9.772 | 2,454,821 | +0.04(+0.46%) |
Jun 16, 2006 | 9.698 | 9.801 | 9.595 | 9.728 | 2,055,530 | -0.02(-0.23%) |
Jun 15, 2006 | 9.403 | 9.846 | 9.403 | 9.750 | 3,541,728 | +0.32(+3.36%) |
Jun 14, 2006 | 9.174 | 9.440 | 9.167 | 9.432 | 3,259,501 | +0.46(+5.10%) |
Jun 13, 2006 | 9.167 | 9.307 | 8.864 | 8.975 | 4,732,556 | -0.42(-4.48%) |
Jun 12, 2006 | 9.595 | 9.639 | 9.388 | 9.395 | 1,943,208 | -0.30(-3.05%) |
Jun 09, 2006 | 9.875 | 9.979 | 9.683 | 9.691 | 2,687,323 | +0.17(+1.78%) |
Jun 08, 2006 | 9.395 | 9.550 | 9.056 | 9.521 | 5,485,208 | -0.15(-1.53%) |
Jun 07, 2006 | 9.705 | 9.831 | 9.595 | 9.669 | 3,656,895 | -0.52(-5.07%) |
Jun 06, 2006 | 10.22 | 10.26 | 10.04 | 10.19 | 2,366,210 | -0.02(-0.22%) |
Jun 05, 2006 | 10.47 | 10.51 | 10.16 | 10.21 | 2,291,826 | -0.67(-6.17%) |
Jun 02, 2006 | 10.97 | 11.06 | 10.87 | 10.88 | 2,724,448 | +0.22(+2.08%) |
Jun 01, 2006 | 10.64 | 10.66 | 10.39 | 10.66 | 3,327,111 | -0.06(-0.55%) |
May 31, 2006 | 10.41 | 10.72 | 10.41 | 10.72 | 2,499,262 | +0.20(+1.89%) |
May 30, 2006 | 10.74 | 10.88 | 10.37 | 10.52 | 2,805,065 | -0.36(-3.32%) |
May 26, 2006 | 10.84 | 10.95 | 10.80 | 10.88 | 2,114,062 | -0.28(-2.51%) |
May 25, 2006 | 11.02 | 11.23 | 10.85 | 11.16 | 1,859,068 | +0.15(+1.41%) |
May 24, 2006 | 11.22 | 11.25 | 10.84 | 11.00 | 2,114,197 | -0.13(-1.19%) |
May 23, 2006 | 11.26 | 11.59 | 11.14 | 11.14 | 2,135,063 | +0.10(+0.94%) |
May 22, 2006 | 11.07 | 11.14 | 10.81 | 11.03 | 3,960,394 | -0.77(-6.56%) |
May 19, 2006 | 11.45 | 11.83 | 11.27 | 11.81 | 3,536,444 | +0.41(+3.56%) |
May 18, 2006 | 11.66 | 11.77 | 11.28 | 11.40 | 3,767,049 | -0.24(-2.03%) |
May 17, 2006 | 11.99 | 12.03 | 11.55 | 11.64 | 4,058,354 | -0.49(-4.02%) |
May 16, 2006 | 12.25 | 12.26 | 12.03 | 12.13 | 2,542,619 | -0.13(-1.02%) |
May 15, 2006 | 12.41 | 12.60 | 12.14 | 12.25 | 3,650,527 | -0.15(-1.25%) |
May 12, 2006 | 12.55 | 12.60 | 12.25 | 12.41 | 2,501,565 | -0.13(-1.06%) |
May 11, 2006 | 12.82 | 12.86 | 12.47 | 12.54 | 3,210,724 | -0.28(-2.19%) |
May 10, 2006 | 12.86 | 12.92 | 12.75 | 12.82 | 2,344,803 | +0.19(+1.52%) |
May 09, 2006 | 12.61 | 12.65 | 12.47 | 12.63 | 1,667,755 | -0.33(-2.56%) |
May 08, 2006 | 12.94 | 12.98 | 12.82 | 12.96 | 1,794,033 | +0.05(+0.40%) |
May 05, 2006 | 12.69 | 12.92 | 12.64 | 12.91 | 1,999,437 | +0.43(+3.43%) |
May 04, 2006 | 12.43 | 12.50 | 12.33 | 12.48 | 1,932,775 | -0.03(-0.24%) |
May 03, 2006 | 12.45 | 12.57 | 12.38 | 12.51 | 1,965,022 | +0.04(+0.36%) |
May 02, 2006 | 12.21 | 12.50 | 12.20 | 12.47 | 2,025,857 | +0.32(+2.67%) |