Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.90 | 11.30 | 10.90 | 11.29 | 28,492 | -0.02(-0.21%) |
Jul 28, 2006 | 10.87 | 11.31 | 10.87 | 11.31 | 67,614 | +0.56(+5.18%) |
Jul 27, 2006 | 11.24 | 11.24 | 10.74 | 10.76 | 45,182 | -0.44(-3.90%) |
Jul 26, 2006 | 11.25 | 11.36 | 10.94 | 11.19 | 70,072 | -0.17(-1.47%) |
Jul 25, 2006 | 11.09 | 11.37 | 11.06 | 11.36 | 65,297 | +0.29(+2.64%) |
Jul 24, 2006 | 10.60 | 11.09 | 10.60 | 11.07 | 72,386 | +0.59(+5.59%) |
Jul 21, 2006 | 10.75 | 10.78 | 10.34 | 10.48 | 28,686 | -0.36(-3.30%) |
Jul 20, 2006 | 11.11 | 11.11 | 10.80 | 10.84 | 28,468 | -0.19(-1.73%) |
Jul 19, 2006 | 10.64 | 11.13 | 10.64 | 11.03 | 55,812 | +0.30(+2.77%) |
Jul 18, 2006 | 10.36 | 10.83 | 10.35 | 10.73 | 72,892 | +0.49(+4.76%) |
Jul 17, 2006 | 10.23 | 10.32 | 10.15 | 10.25 | 24,257 | -0.03(-0.27%) |
Jul 14, 2006 | 10.30 | 10.44 | 10.25 | 10.27 | 24,033 | -0.11(-1.07%) |
Jul 13, 2006 | 10.74 | 11.01 | 10.38 | 10.38 | 40,689 | -0.40(-3.71%) |
Jul 12, 2006 | 11.17 | 11.17 | 10.78 | 10.78 | 19,066 | -0.43(-3.81%) |
Jul 11, 2006 | 10.92 | 11.21 | 10.84 | 11.21 | 54,968 | +0.18(+1.64%) |
Jul 10, 2006 | 10.72 | 11.04 | 10.72 | 11.03 | 39,434 | +0.28(+2.59%) |
Jul 07, 2006 | 11.07 | 11.15 | 10.73 | 10.75 | 27,890 | -0.24(-2.16%) |
Jul 06, 2006 | 10.90 | 11.05 | 10.90 | 10.99 | 43,512 | +0.05(+0.42%) |
Jul 05, 2006 | 10.72 | 11.04 | 10.72 | 10.94 | 33,616 | -0.05(-0.42%) |
Jul 03, 2006 | 10.83 | 11.13 | 10.83 | 10.99 | 42,623 | -0.30(-2.64%) |
Jun 30, 2006 | 11.01 | 11.29 | 10.80 | 11.29 | 328,112 | +0.30(+2.71%) |
Jun 29, 2006 | 10.62 | 11.06 | 10.62 | 10.99 | 136,232 | +0.40(+3.82%) |
Jun 28, 2006 | 10.68 | 10.68 | 10.33 | 10.58 | 30,464 | +0.00(+0.00%) |
Jun 27, 2006 | 10.80 | 10.80 | 10.41 | 10.58 | 36,406 | -0.14(-1.30%) |
Jun 26, 2006 | 10.13 | 10.72 | 10.07 | 10.72 | 48,208 | +0.70(+7.00%) |
Jun 23, 2006 | 9.990 | 10.09 | 9.762 | 10.02 | 108,805 | -0.08(-0.78%) |
Jun 22, 2006 | 10.13 | 10.25 | 9.999 | 10.10 | 32,243 | -0.14(-1.36%) |
Jun 21, 2006 | 10.22 | 10.30 | 10.07 | 10.24 | 22,823 | +0.06(+0.59%) |
Jun 20, 2006 | 10.06 | 10.34 | 9.995 | 10.18 | 53,972 | +0.14(+1.43%) |
Jun 19, 2006 | 10.20 | 10.29 | 10.01 | 10.04 | 27,543 | -0.37(-3.57%) |
Jun 16, 2006 | 10.76 | 10.87 | 10.32 | 10.41 | 302,931 | -0.40(-3.70%) |
Jun 15, 2006 | 10.08 | 10.90 | 10.08 | 10.81 | 68,254 | +0.78(+7.74%) |
Jun 14, 2006 | 10.51 | 10.51 | 9.809 | 10.03 | 55,954 | -0.28(-2.70%) |
Jun 13, 2006 | 10.34 | 10.65 | 10.15 | 10.31 | 19,492 | -0.24(-2.25%) |
Jun 12, 2006 | 10.51 | 10.67 | 10.25 | 10.55 | 25,681 | -0.05(-0.44%) |
Jun 09, 2006 | 10.44 | 10.73 | 10.44 | 10.59 | 20,686 | +0.11(+1.02%) |
Jun 08, 2006 | 9.990 | 10.50 | 9.758 | 10.49 | 26,973 | +0.43(+4.25%) |
Jun 07, 2006 | 9.999 | 10.27 | 9.999 | 10.06 | 18,517 | +0.02(+0.19%) |
Jun 06, 2006 | 10.25 | 10.25 | 9.934 | 10.04 | 37,452 | -0.21(-2.04%) |
Jun 05, 2006 | 10.77 | 10.97 | 10.23 | 10.25 | 51,301 | -0.63(-5.81%) |
Jun 02, 2006 | 10.92 | 11.01 | 10.57 | 10.88 | 57,202 | -0.09(-0.85%) |
Jun 01, 2006 | 10.66 | 11.00 | 10.58 | 10.97 | 40,447 | +0.41(+3.87%) |
May 31, 2006 | 10.28 | 10.62 | 10.18 | 10.57 | 34,912 | +0.35(+3.46%) |
May 30, 2006 | 10.53 | 10.68 | 10.18 | 10.21 | 35,891 | -0.47(-4.44%) |
May 26, 2006 | 10.62 | 10.69 | 10.61 | 10.69 | 27,225 | +0.00(+0.00%) |
May 25, 2006 | 10.47 | 10.69 | 10.42 | 10.69 | 57,488 | +0.34(+3.28%) |
May 24, 2006 | 9.860 | 10.44 | 9.779 | 10.35 | 42,677 | +0.28(+2.82%) |
May 23, 2006 | 9.957 | 10.11 | 9.804 | 10.06 | 75,612 | +0.29(+3.00%) |
May 22, 2006 | 9.758 | 9.846 | 9.511 | 9.772 | 47,281 | +0.03(+0.29%) |
May 19, 2006 | 9.609 | 9.851 | 9.544 | 9.744 | 50,425 | -0.02(-0.24%) |
May 18, 2006 | 9.851 | 9.995 | 9.758 | 9.767 | 29,545 | +0.03(+0.29%) |
May 17, 2006 | 9.837 | 9.837 | 9.562 | 9.739 | 36,883 | -0.23(-2.33%) |
May 16, 2006 | 9.967 | 10.19 | 9.864 | 9.971 | 30,545 | -0.07(-0.65%) |
May 15, 2006 | 9.758 | 10.17 | 9.758 | 10.04 | 42,012 | +0.18(+1.84%) |
May 12, 2006 | 10.12 | 10.12 | 9.813 | 9.855 | 56,141 | -0.26(-2.62%) |
May 11, 2006 | 10.76 | 10.76 | 10.11 | 10.12 | 119,768 | -0.57(-5.30%) |
May 10, 2006 | 10.77 | 10.86 | 10.37 | 10.69 | 63,689 | -0.18(-1.67%) |
May 09, 2006 | 10.94 | 10.99 | 10.80 | 10.87 | 36,571 | -0.08(-0.72%) |
May 08, 2006 | 10.93 | 11.01 | 10.61 | 10.95 | 38,031 | -0.05(-0.46%) |
May 05, 2006 | 10.96 | 11.12 | 10.85 | 11.00 | 65,189 | +0.02(+0.17%) |
May 04, 2006 | 10.76 | 11.05 | 10.76 | 10.98 | 44,590 | +0.22(+2.07%) |
May 03, 2006 | 11.11 | 11.11 | 10.63 | 10.76 | 63,700 | -0.28(-2.53%) |
May 02, 2006 | 11.02 | 11.05 | 10.87 | 11.04 | 36,180 | +0.13(+1.15%) |