Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.95 | 10.96 | 10.90 | 10.93 | 269,120 | -0.09(-0.80%) |
Jul 28, 2006 | 10.89 | 11.03 | 10.85 | 11.02 | 730,305 | +0.12(+1.10%) |
Jul 27, 2006 | 10.97 | 11.00 | 10.88 | 10.90 | 485,528 | +0.15(+1.36%) |
Jul 26, 2006 | 10.77 | 10.81 | 10.67 | 10.76 | 462,718 | -0.05(-0.48%) |
Jul 25, 2006 | 10.72 | 11.01 | 10.67 | 10.81 | 625,839 | -0.02(-0.15%) |
Jul 24, 2006 | 10.64 | 10.85 | 10.63 | 10.83 | 594,595 | +0.22(+2.12%) |
Jul 21, 2006 | 10.63 | 10.72 | 10.55 | 10.60 | 821,737 | -0.06(-0.54%) |
Jul 20, 2006 | 10.79 | 10.84 | 10.63 | 10.66 | 540,349 | -0.04(-0.34%) |
Jul 19, 2006 | 10.39 | 10.71 | 10.39 | 10.69 | 280,238 | +0.18(+1.68%) |
Jul 18, 2006 | 10.56 | 10.60 | 10.40 | 10.52 | 267,203 | -0.05(-0.44%) |
Jul 17, 2006 | 10.55 | 10.62 | 10.53 | 10.56 | 337,550 | -0.02(-0.20%) |
Jul 14, 2006 | 10.63 | 10.68 | 10.50 | 10.59 | 371,670 | -0.22(-2.03%) |
Jul 13, 2006 | 10.89 | 10.93 | 10.78 | 10.80 | 350,776 | -0.09(-0.86%) |
Jul 12, 2006 | 11.04 | 11.07 | 10.88 | 10.90 | 228,100 | -0.15(-1.37%) |
Jul 11, 2006 | 11.01 | 11.05 | 10.92 | 11.05 | 276,212 | +0.01(+0.09%) |
Jul 10, 2006 | 11.02 | 11.08 | 10.96 | 11.04 | 712,479 | -0.01(-0.09%) |
Jul 07, 2006 | 11.02 | 11.11 | 10.98 | 11.05 | 471,152 | +0.16(+1.49%) |
Jul 06, 2006 | 10.88 | 10.98 | 10.85 | 10.89 | 387,387 | +0.13(+1.16%) |
Jul 05, 2006 | 10.93 | 10.96 | 10.67 | 10.76 | 793,944 | -0.14(-1.25%) |
Jul 03, 2006 | 10.88 | 10.90 | 10.83 | 10.90 | 287,905 | +0.07(+0.67%) |
Jun 30, 2006 | 10.89 | 10.90 | 10.76 | 10.83 | 677,785 | +0.03(+0.24%) |
Jun 29, 2006 | 10.53 | 10.82 | 10.49 | 10.80 | 454,093 | +0.42(+4.07%) |
Jun 28, 2006 | 10.30 | 10.38 | 10.25 | 10.38 | 1,228,485 | -0.03(-0.30%) |
Jun 27, 2006 | 10.51 | 10.54 | 10.36 | 10.41 | 583,286 | -0.06(-0.55%) |
Jun 26, 2006 | 10.38 | 10.47 | 10.35 | 10.47 | 227,717 | +0.02(+0.20%) |
Jun 23, 2006 | 10.41 | 10.49 | 10.36 | 10.44 | 331,225 | -0.01(-0.05%) |
Jun 22, 2006 | 10.49 | 10.49 | 10.36 | 10.45 | 342,534 | -0.02(-0.20%) |
Jun 21, 2006 | 10.25 | 10.48 | 10.25 | 10.47 | 275,829 | +0.20(+1.93%) |
Jun 20, 2006 | 10.27 | 10.35 | 10.17 | 10.27 | 323,941 | -0.01(-0.05%) |
Jun 19, 2006 | 10.31 | 10.38 | 10.21 | 10.28 | 344,067 | -0.13(-1.25%) |
Jun 16, 2006 | 10.46 | 10.46 | 10.33 | 10.41 | 664,942 | -0.09(-0.89%) |
Jun 15, 2006 | 10.25 | 10.50 | 10.20 | 10.50 | 797,202 | +0.28(+2.76%) |
Jun 14, 2006 | 10.07 | 10.28 | 10.05 | 10.22 | 1,670,694 | +0.21(+2.14%) |
Jun 13, 2006 | 10.09 | 10.31 | 9.959 | 10.01 | 1,552,235 | -0.44(-4.24%) |
Jun 12, 2006 | 10.56 | 10.62 | 10.39 | 10.45 | 801,611 | -0.07(-0.69%) |
Jun 09, 2006 | 10.56 | 10.64 | 10.49 | 10.52 | 1,159,096 | +0.13(+1.26%) |
Jun 08, 2006 | 10.36 | 10.44 | 10.23 | 10.39 | 2,721,683 | -0.15(-1.39%) |
Jun 07, 2006 | 10.57 | 10.71 | 10.54 | 10.54 | 1,956,682 | -0.08(-0.79%) |
Jun 06, 2006 | 10.76 | 10.76 | 10.49 | 10.62 | 2,654,594 | -0.19(-1.74%) |
Jun 05, 2006 | 10.96 | 11.02 | 10.75 | 10.81 | 963,006 | -0.12(-1.10%) |
Jun 02, 2006 | 10.96 | 10.96 | 10.83 | 10.93 | 690,244 | +0.13(+1.16%) |
Jun 01, 2006 | 10.66 | 10.88 | 10.66 | 10.80 | 1,378,955 | -0.05(-0.43%) |
May 31, 2006 | 10.80 | 10.95 | 10.78 | 10.85 | 900,902 | -0.10(-0.91%) |
May 30, 2006 | 11.12 | 11.12 | 10.89 | 10.95 | 834,005 | -0.05(-0.47%) |
May 26, 2006 | 11.00 | 11.02 | 10.85 | 11.00 | 841,289 | +0.07(+0.67%) |
May 25, 2006 | 10.89 | 10.93 | 10.76 | 10.93 | 538,816 | +0.14(+1.31%) |
May 24, 2006 | 10.76 | 10.88 | 10.66 | 10.79 | 5,171,753 | -0.13(-1.20%) |
May 23, 2006 | 10.78 | 11.05 | 10.78 | 10.92 | 833,238 | +0.15(+1.36%) |
May 22, 2006 | 10.71 | 10.85 | 10.28 | 10.77 | 2,395,824 | -0.26(-2.36%) |
May 19, 2006 | 11.02 | 11.03 | 10.85 | 11.03 | 1,296,340 | -0.07(-0.61%) |
May 18, 2006 | 11.08 | 11.21 | 11.07 | 11.10 | 1,073,798 | +0.03(+0.24%) |
May 17, 2006 | 11.40 | 11.41 | 10.90 | 11.08 | 1,427,834 | -0.36(-3.15%) |
May 16, 2006 | 11.34 | 11.44 | 11.32 | 11.44 | 1,452,752 | +0.15(+1.34%) |
May 15, 2006 | 11.33 | 11.40 | 11.06 | 11.28 | 1,482,655 | -0.27(-2.30%) |
May 12, 2006 | 11.77 | 11.81 | 11.51 | 11.55 | 1,427,259 | -0.29(-2.47%) |
May 11, 2006 | 11.84 | 11.91 | 11.76 | 11.84 | 1,213,917 | -0.01(-0.04%) |
May 10, 2006 | 11.79 | 11.89 | 11.77 | 11.85 | 926,587 | -0.05(-0.39%) |
May 09, 2006 | 11.76 | 11.91 | 11.76 | 11.89 | 1,341,385 | +0.17(+1.47%) |
May 08, 2006 | 11.77 | 11.82 | 11.68 | 11.72 | 1,385,664 | +0.04(+0.31%) |
May 05, 2006 | 11.71 | 11.74 | 11.61 | 11.69 | 1,754,075 | +0.15(+1.31%) |
May 04, 2006 | 11.47 | 11.59 | 11.43 | 11.53 | 2,282,924 | -0.03(-0.23%) |
May 03, 2006 | 11.62 | 11.63 | 11.51 | 11.56 | 2,843,017 | +0.02(+0.14%) |
May 02, 2006 | 11.51 | 11.57 | 11.47 | 11.55 | 5,413,847 | -0.01(-0.09%) |