Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.33 | 10.44 | 9.886 | 9.975 | 403,238 | +0.03(+0.30%) |
Jul 28, 2006 | 9.856 | 10.29 | 9.849 | 9.946 | 726,732 | +0.35(+3.65%) |
Jul 27, 2006 | 10.21 | 10.27 | 9.506 | 9.595 | 221,107 | -0.54(-5.30%) |
Jul 26, 2006 | 10.14 | 10.20 | 9.617 | 10.13 | 226,721 | +0.10(+1.04%) |
Jul 25, 2006 | 9.640 | 10.19 | 9.506 | 10.03 | 253,543 | +0.59(+6.24%) |
Jul 24, 2006 | 9.193 | 9.468 | 9.193 | 9.439 | 82,753 | +0.32(+3.52%) |
Jul 21, 2006 | 9.245 | 9.289 | 9.028 | 9.118 | 96,949 | -0.11(-1.20%) |
Jul 20, 2006 | 9.461 | 9.864 | 9.163 | 9.229 | 206,608 | -0.13(-1.36%) |
Jul 19, 2006 | 9.230 | 9.610 | 9.170 | 9.357 | 273,748 | +0.27(+2.95%) |
Jul 18, 2006 | 9.096 | 9.207 | 9.028 | 9.088 | 307,470 | -0.01(-0.08%) |
Jul 17, 2006 | 9.498 | 9.557 | 9.058 | 9.096 | 211,508 | -0.41(-4.31%) |
Jul 14, 2006 | 9.670 | 9.677 | 9.088 | 9.506 | 219,348 | -0.19(-1.92%) |
Jul 13, 2006 | 9.722 | 9.871 | 9.468 | 9.692 | 271,507 | -0.12(-1.22%) |
Jul 12, 2006 | 10.24 | 10.28 | 9.543 | 9.811 | 335,999 | -0.40(-3.90%) |
Jul 11, 2006 | 9.916 | 10.59 | 9.058 | 10.21 | 1,172,922 | +0.11(+1.06%) |
Jul 10, 2006 | 10.59 | 10.71 | 10.10 | 10.10 | 365,641 | -0.53(-4.98%) |
Jul 07, 2006 | 10.44 | 10.74 | 10.29 | 10.63 | 201,257 | -0.04(-0.35%) |
Jul 06, 2006 | 10.48 | 10.81 | 10.48 | 10.67 | 249,606 | +0.08(+0.77%) |
Jul 05, 2006 | 10.63 | 10.66 | 10.50 | 10.59 | 82,100 | -0.15(-1.39%) |
Jul 03, 2006 | 10.59 | 10.74 | 10.44 | 10.74 | 147,592 | +0.04(+0.42%) |
Jun 30, 2006 | 10.51 | 10.70 | 10.50 | 10.69 | 177,738 | +0.07(+0.63%) |
Jun 29, 2006 | 10.11 | 10.62 | 10.06 | 10.62 | 339,887 | +0.51(+5.09%) |
Jun 28, 2006 | 9.923 | 10.25 | 9.856 | 10.11 | 335,237 | +0.34(+3.43%) |
Jun 27, 2006 | 10.28 | 10.40 | 9.737 | 9.774 | 308,435 | -0.56(-5.41%) |
Jun 26, 2006 | 10.47 | 10.59 | 10.29 | 10.33 | 221,449 | -0.27(-2.53%) |
Jun 23, 2006 | 10.59 | 10.60 | 10.33 | 10.60 | 231,944 | +0.09(+0.85%) |
Jun 22, 2006 | 10.47 | 10.54 | 10.33 | 10.51 | 385,149 | +0.01(+0.14%) |
Jun 21, 2006 | 10.27 | 10.77 | 10.26 | 10.50 | 888,929 | +0.32(+3.15%) |
Jun 20, 2006 | 10.27 | 10.43 | 10.09 | 10.18 | 263,223 | -0.19(-1.80%) |
Jun 19, 2006 | 10.59 | 10.59 | 10.14 | 10.36 | 250,153 | -0.16(-1.49%) |
Jun 16, 2006 | 10.63 | 10.63 | 10.41 | 10.52 | 336,577 | -0.08(-0.77%) |
Jun 15, 2006 | 10.01 | 10.62 | 9.916 | 10.60 | 656,636 | +0.77(+7.81%) |
Jun 14, 2006 | 9.245 | 9.841 | 9.192 | 9.834 | 584,146 | +0.57(+6.20%) |
Jun 13, 2006 | 9.282 | 9.453 | 9.155 | 9.260 | 282,215 | -0.07(-0.80%) |
Jun 12, 2006 | 9.692 | 9.737 | 9.289 | 9.334 | 530,668 | -0.41(-4.21%) |
Jun 09, 2006 | 9.886 | 10.13 | 9.729 | 9.744 | 738,296 | -0.25(-2.53%) |
Jun 08, 2006 | 10.51 | 10.56 | 9.923 | 9.997 | 850,005 | -0.66(-6.17%) |
Jun 07, 2006 | 10.51 | 10.66 | 10.37 | 10.65 | 347,935 | +0.14(+1.35%) |
Jun 06, 2006 | 10.50 | 10.60 | 10.42 | 10.51 | 217,556 | +0.07(+0.64%) |
Jun 05, 2006 | 10.44 | 10.59 | 10.44 | 10.45 | 108,983 | -0.01(-0.07%) |
Jun 02, 2006 | 10.62 | 10.67 | 10.45 | 10.45 | 200,679 | -0.21(-1.96%) |
Jun 01, 2006 | 10.62 | 10.74 | 10.37 | 10.66 | 195,659 | +0.16(+1.56%) |
May 31, 2006 | 10.66 | 10.83 | 10.29 | 10.50 | 443,944 | -0.19(-1.81%) |
May 30, 2006 | 10.97 | 11.00 | 10.67 | 10.69 | 306,075 | -0.36(-3.24%) |
May 26, 2006 | 11.03 | 11.11 | 10.78 | 11.05 | 221,471 | +0.07(+0.68%) |
May 25, 2006 | 10.83 | 11.03 | 10.72 | 10.97 | 328,981 | +0.16(+1.45%) |
May 24, 2006 | 10.88 | 11.04 | 10.51 | 10.82 | 587,219 | -0.15(-1.36%) |
May 23, 2006 | 10.68 | 11.16 | 10.68 | 10.97 | 610,619 | +0.44(+4.18%) |
May 22, 2006 | 10.87 | 10.91 | 10.30 | 10.53 | 442,443 | -0.43(-3.95%) |
May 19, 2006 | 11.02 | 11.05 | 10.64 | 10.96 | 666,153 | -0.01(-0.09%) |
May 18, 2006 | 10.50 | 11.03 | 10.44 | 10.97 | 619,894 | +0.39(+3.69%) |
May 17, 2006 | 10.38 | 10.61 | 10.24 | 10.58 | 240,581 | +0.25(+2.46%) |
May 16, 2006 | 10.17 | 10.49 | 10.17 | 10.33 | 419,730 | +0.11(+1.09%) |
May 15, 2006 | 10.21 | 10.36 | 10.10 | 10.21 | 450,479 | -0.07(-0.65%) |
May 12, 2006 | 10.83 | 10.91 | 10.10 | 10.28 | 644,666 | -0.60(-5.55%) |
May 11, 2006 | 11.41 | 11.41 | 10.83 | 10.88 | 574,464 | -0.46(-4.07%) |
May 10, 2006 | 11.56 | 11.63 | 11.33 | 11.35 | 403,185 | -0.21(-1.81%) |
May 09, 2006 | 11.63 | 11.85 | 11.44 | 11.56 | 347,750 | -0.07(-0.64%) |
May 08, 2006 | 11.44 | 11.74 | 11.37 | 11.63 | 562,635 | +0.26(+2.29%) |
May 05, 2006 | 11.25 | 11.57 | 11.13 | 11.37 | 1,001,104 | +0.19(+1.73%) |
May 04, 2006 | 11.06 | 11.33 | 10.96 | 11.18 | 778,091 | +0.08(+0.74%) |
May 03, 2006 | 11.16 | 11.18 | 11.00 | 11.09 | 147,280 | -0.05(-0.47%) |
May 02, 2006 | 10.92 | 11.18 | 10.91 | 11.15 | 427,987 | +0.14(+1.29%) |