Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.09 | 11.19 | 10.96 | 11.05 | 5,061,270 | -0.08(-0.74%) |
Jul 28, 2006 | 11.01 | 11.19 | 10.93 | 11.13 | 5,007,712 | +0.17(+1.53%) |
Jul 27, 2006 | 10.98 | 11.22 | 10.89 | 10.97 | 5,892,693 | +0.04(+0.34%) |
Jul 26, 2006 | 11.06 | 11.19 | 10.79 | 10.93 | 7,511,596 | -0.21(-1.88%) |
Jul 25, 2006 | 11.01 | 11.20 | 10.94 | 11.14 | 5,544,037 | +0.10(+0.87%) |
Jul 24, 2006 | 10.67 | 11.14 | 10.77 | 11.04 | 6,099,294 | +0.37(+3.44%) |
Jul 21, 2006 | 10.79 | 10.84 | 10.51 | 10.67 | 9,806,275 | -0.39(-3.53%) |
Jul 20, 2006 | 11.36 | 11.41 | 10.99 | 11.07 | 6,890,979 | -0.33(-2.89%) |
Jul 19, 2006 | 11.24 | 11.47 | 11.15 | 11.40 | 7,334,699 | +0.16(+1.44%) |
Jul 18, 2006 | 11.32 | 11.36 | 10.89 | 11.23 | 8,220,452 | -0.04(-0.40%) |
Jul 17, 2006 | 11.34 | 11.58 | 11.25 | 11.28 | 5,501,330 | -0.11(-0.93%) |
Jul 14, 2006 | 11.32 | 11.51 | 11.22 | 11.38 | 5,071,718 | +0.02(+0.15%) |
Jul 13, 2006 | 11.64 | 11.65 | 11.31 | 11.37 | 6,916,547 | -0.28(-2.39%) |
Jul 12, 2006 | 11.94 | 11.98 | 11.58 | 11.65 | 6,875,833 | -0.31(-2.61%) |
Jul 11, 2006 | 11.76 | 11.99 | 11.68 | 11.96 | 7,986,993 | +0.15(+1.25%) |
Jul 10, 2006 | 11.95 | 12.08 | 11.70 | 11.81 | 6,120,714 | -0.09(-0.75%) |
Jul 07, 2006 | 11.80 | 12.10 | 11.76 | 11.90 | 8,964,957 | +0.11(+0.96%) |
Jul 06, 2006 | 11.53 | 11.81 | 11.44 | 11.79 | 11,381,538 | +0.67(+5.99%) |
Jul 05, 2006 | 11.57 | 11.60 | 11.10 | 11.12 | 6,690,432 | -0.45(-3.88%) |
Jul 03, 2006 | 11.49 | 11.59 | 11.43 | 11.57 | 1,568,429 | +0.06(+0.51%) |
Jun 30, 2006 | 11.75 | 11.81 | 11.48 | 11.51 | 5,129,839 | -0.15(-1.29%) |
Jun 29, 2006 | 11.43 | 11.66 | 11.21 | 11.66 | 6,886,680 | +0.32(+2.78%) |
Jun 28, 2006 | 11.27 | 11.37 | 11.12 | 11.35 | 5,933,876 | +0.15(+1.32%) |
Jun 27, 2006 | 11.22 | 11.24 | 11.01 | 11.20 | 6,426,940 | +0.02(+0.21%) |
Jun 26, 2006 | 11.12 | 11.24 | 11.06 | 11.18 | 3,000,063 | +0.03(+0.31%) |
Jun 23, 2006 | 11.17 | 11.41 | 11.13 | 11.14 | 6,134,558 | +0.10(+0.93%) |
Jun 22, 2006 | 11.20 | 11.35 | 10.95 | 11.04 | 3,254,914 | -0.20(-1.77%) |
Jun 21, 2006 | 10.97 | 11.34 | 10.90 | 11.24 | 6,005,284 | +0.32(+2.92%) |
Jun 20, 2006 | 11.05 | 11.18 | 10.90 | 10.92 | 4,167,459 | -0.12(-1.09%) |
Jun 19, 2006 | 11.24 | 11.29 | 10.98 | 11.04 | 3,608,308 | -0.21(-1.83%) |
Jun 16, 2006 | 11.36 | 11.40 | 11.17 | 11.24 | 5,340,844 | -0.14(-1.24%) |
Jun 15, 2006 | 11.06 | 11.48 | 11.06 | 11.38 | 5,236,147 | +0.31(+2.82%) |
Jun 14, 2006 | 10.99 | 11.18 | 10.86 | 11.07 | 5,519,958 | +0.16(+1.51%) |
Jun 13, 2006 | 11.15 | 11.35 | 10.88 | 10.91 | 8,834,696 | -0.25(-2.27%) |
Jun 12, 2006 | 11.43 | 11.52 | 11.16 | 11.16 | 6,766,401 | -0.28(-2.46%) |
Jun 09, 2006 | 11.35 | 11.59 | 11.32 | 11.44 | 7,946,976 | +0.16(+1.46%) |
Jun 08, 2006 | 11.27 | 11.42 | 11.10 | 11.28 | 6,780,816 | -0.09(-0.78%) |
Jun 07, 2006 | 11.40 | 11.56 | 11.20 | 11.37 | 8,532,947 | -0.04(-0.39%) |
Jun 06, 2006 | 11.68 | 11.68 | 11.33 | 11.41 | 7,990,030 | -0.28(-2.38%) |
Jun 05, 2006 | 11.90 | 12.04 | 11.66 | 11.69 | 3,989,317 | -0.26(-2.18%) |
Jun 02, 2006 | 11.93 | 12.19 | 11.78 | 11.95 | 4,525,758 | -0.19(-1.53%) |
Jun 01, 2006 | 11.77 | 12.14 | 11.68 | 12.14 | 6,449,774 | +0.37(+3.12%) |
May 31, 2006 | 11.52 | 11.83 | 11.36 | 11.77 | 6,810,472 | +0.33(+2.85%) |
May 30, 2006 | 11.65 | 11.70 | 11.43 | 11.44 | 5,201,151 | -0.26(-2.23%) |
May 26, 2006 | 11.67 | 11.72 | 11.50 | 11.70 | 3,183,138 | +0.04(+0.32%) |
May 25, 2006 | 11.61 | 11.72 | 11.41 | 11.67 | 4,140,221 | +0.04(+0.35%) |
May 24, 2006 | 11.55 | 11.76 | 11.24 | 11.63 | 7,865,105 | +0.08(+0.65%) |
May 23, 2006 | 11.89 | 12.02 | 11.55 | 11.55 | 7,092,879 | -0.25(-2.15%) |
May 22, 2006 | 12.04 | 12.05 | 11.62 | 11.80 | 7,173,715 | +0.18(+1.53%) |
May 19, 2006 | 11.40 | 11.74 | 11.33 | 11.63 | 6,529,488 | +0.30(+2.60%) |
May 18, 2006 | 11.49 | 11.62 | 11.33 | 11.33 | 4,001,496 | -0.16(-1.43%) |
May 17, 2006 | 11.67 | 11.81 | 11.48 | 11.49 | 3,966,066 | -0.26(-2.25%) |
May 16, 2006 | 11.64 | 11.83 | 11.58 | 11.76 | 4,211,273 | +0.04(+0.35%) |
May 15, 2006 | 11.79 | 11.95 | 11.62 | 11.72 | 5,417,955 | -0.20(-1.64%) |
May 12, 2006 | 12.01 | 12.16 | 11.89 | 11.91 | 4,960,118 | -0.08(-0.66%) |
May 11, 2006 | 12.35 | 12.41 | 11.87 | 11.99 | 7,601,960 | -0.37(-2.97%) |
May 10, 2006 | 12.46 | 12.56 | 12.33 | 12.36 | 4,602,141 | -0.16(-1.32%) |
May 09, 2006 | 12.85 | 12.91 | 12.45 | 12.52 | 5,487,204 | -0.37(-2.85%) |
May 08, 2006 | 12.93 | 13.11 | 12.89 | 12.89 | 2,745,693 | -0.13(-1.00%) |
May 05, 2006 | 13.02 | 13.17 | 12.78 | 13.02 | 3,475,637 | -0.07(-0.52%) |
May 04, 2006 | 12.79 | 13.14 | 12.77 | 13.09 | 4,546,241 | +0.33(+2.55%) |
May 03, 2006 | 12.76 | 12.85 | 12.67 | 12.76 | 4,008,616 | -0.05(-0.37%) |
May 02, 2006 | 12.54 | 12.86 | 12.49 | 12.81 | 3,577,862 | +0.27(+2.13%) |