Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.49 | 10.52 | 10.36 | 10.47 | 1,337,880 | -0.03(-0.28%) |
Jul 28, 2006 | 10.30 | 10.58 | 10.30 | 10.50 | 2,122,220 | +0.29(+2.82%) |
Jul 27, 2006 | 10.39 | 10.63 | 10.19 | 10.21 | 3,194,025 | -0.10(-1.01%) |
Jul 26, 2006 | 10.25 | 10.33 | 10.13 | 10.31 | 3,233,055 | +0.07(+0.65%) |
Jul 25, 2006 | 10.21 | 10.37 | 10.13 | 10.25 | 2,622,471 | +0.03(+0.31%) |
Jul 24, 2006 | 9.905 | 10.25 | 9.984 | 10.22 | 2,758,323 | +0.31(+3.15%) |
Jul 21, 2006 | 10.18 | 10.18 | 9.902 | 9.905 | 2,877,287 | -0.30(-2.98%) |
Jul 20, 2006 | 10.75 | 10.75 | 10.21 | 10.21 | 4,051,920 | -0.52(-4.82%) |
Jul 19, 2006 | 10.87 | 10.88 | 10.66 | 10.73 | 4,478,241 | -0.15(-1.37%) |
Jul 18, 2006 | 10.97 | 11.10 | 10.68 | 10.87 | 2,512,138 | -0.07(-0.63%) |
Jul 17, 2006 | 11.28 | 11.36 | 10.93 | 10.94 | 1,805,857 | -0.33(-2.88%) |
Jul 14, 2006 | 11.46 | 11.46 | 11.15 | 11.27 | 2,362,400 | -0.21(-1.81%) |
Jul 13, 2006 | 11.93 | 11.96 | 11.48 | 11.48 | 1,417,815 | -0.52(-4.31%) |
Jul 12, 2006 | 12.31 | 12.37 | 11.98 | 11.99 | 806,856 | -0.36(-2.93%) |
Jul 11, 2006 | 12.27 | 12.36 | 12.08 | 12.36 | 655,993 | +0.06(+0.52%) |
Jul 10, 2006 | 12.27 | 12.44 | 12.21 | 12.29 | 1,217,790 | +0.13(+1.10%) |
Jul 07, 2006 | 12.19 | 12.34 | 12.11 | 12.16 | 1,007,632 | -0.06(-0.46%) |
Jul 06, 2006 | 12.18 | 12.35 | 12.13 | 12.21 | 872,155 | +0.08(+0.64%) |
Jul 05, 2006 | 12.25 | 12.25 | 11.93 | 12.14 | 1,403,179 | -0.18(-1.43%) |
Jul 03, 2006 | 12.27 | 12.32 | 12.20 | 12.31 | 381,661 | +0.06(+0.50%) |
Jun 30, 2006 | 12.13 | 12.25 | 12.10 | 12.25 | 1,383,289 | +0.15(+1.21%) |
Jun 29, 2006 | 11.80 | 12.11 | 11.80 | 12.11 | 1,044,785 | +0.39(+3.37%) |
Jun 28, 2006 | 11.74 | 11.86 | 11.57 | 11.71 | 854,517 | -0.03(-0.25%) |
Jun 27, 2006 | 12.02 | 12.13 | 11.70 | 11.74 | 1,079,686 | -0.26(-2.20%) |
Jun 26, 2006 | 11.87 | 12.07 | 11.80 | 12.00 | 997,499 | +0.19(+1.58%) |
Jun 23, 2006 | 11.58 | 11.91 | 11.49 | 11.82 | 899,551 | +0.20(+1.70%) |
Jun 22, 2006 | 11.66 | 11.70 | 11.47 | 11.62 | 927,697 | -0.10(-0.89%) |
Jun 21, 2006 | 11.34 | 11.78 | 11.34 | 11.72 | 1,943,585 | +0.40(+3.53%) |
Jun 20, 2006 | 11.42 | 11.56 | 11.30 | 11.32 | 1,097,700 | -0.11(-0.96%) |
Jun 19, 2006 | 11.61 | 11.75 | 11.38 | 11.43 | 1,222,669 | -0.18(-1.58%) |
Jun 16, 2006 | 11.76 | 11.79 | 11.57 | 11.62 | 1,539,031 | -0.16(-1.36%) |
Jun 15, 2006 | 11.48 | 11.80 | 11.48 | 11.78 | 1,609,960 | +0.39(+3.39%) |
Jun 14, 2006 | 11.38 | 11.52 | 11.29 | 11.39 | 1,342,759 | +0.02(+0.19%) |
Jun 13, 2006 | 11.36 | 11.59 | 11.33 | 11.37 | 1,147,237 | -0.16(-1.41%) |
Jun 12, 2006 | 11.93 | 11.93 | 11.53 | 11.53 | 1,068,428 | -0.38(-3.20%) |
Jun 09, 2006 | 11.99 | 12.11 | 11.89 | 11.91 | 862,773 | -0.03(-0.29%) |
Jun 08, 2006 | 11.84 | 12.00 | 11.53 | 11.95 | 1,556,670 | -0.06(-0.47%) |
Jun 07, 2006 | 12.25 | 12.40 | 12.00 | 12.00 | 1,097,700 | -0.24(-1.96%) |
Jun 06, 2006 | 12.33 | 12.39 | 12.12 | 12.24 | 986,241 | -0.03(-0.22%) |
Jun 05, 2006 | 12.47 | 12.59 | 12.25 | 12.27 | 907,432 | -0.25(-2.02%) |
Jun 02, 2006 | 12.64 | 12.79 | 12.48 | 12.52 | 1,092,446 | -0.05(-0.38%) |
Jun 01, 2006 | 12.23 | 12.60 | 12.23 | 12.57 | 1,472,606 | +0.32(+2.63%) |
May 31, 2006 | 12.15 | 12.59 | 12.06 | 12.25 | 2,945,964 | +0.58(+4.93%) |
May 30, 2006 | 11.81 | 11.83 | 11.66 | 11.67 | 737,804 | -0.18(-1.51%) |
May 26, 2006 | 11.75 | 11.87 | 11.73 | 11.85 | 853,016 | +0.16(+1.37%) |
May 25, 2006 | 11.72 | 11.77 | 11.63 | 11.69 | 640,981 | +0.07(+0.64%) |
May 24, 2006 | 11.51 | 11.71 | 11.31 | 11.62 | 1,044,785 | +0.08(+0.69%) |
May 23, 2006 | 11.78 | 11.87 | 11.54 | 11.54 | 925,820 | -0.18(-1.50%) |
May 22, 2006 | 11.84 | 11.84 | 11.42 | 11.71 | 1,429,074 | -0.15(-1.28%) |
May 19, 2006 | 11.91 | 11.99 | 11.71 | 11.87 | 1,897,426 | +0.00(+0.02%) |
May 18, 2006 | 11.88 | 11.98 | 11.84 | 11.86 | 1,144,985 | +0.02(+0.20%) |
May 17, 2006 | 12.15 | 12.16 | 11.68 | 11.84 | 1,834,378 | -0.31(-2.59%) |
May 16, 2006 | 12.13 | 12.26 | 12.07 | 12.15 | 1,035,778 | -0.02(-0.17%) |
May 15, 2006 | 0.0027 | 12.33 | 12.01 | 12.17 | 1,716,540 | -0.19(-1.51%) |
May 12, 2006 | 12.63 | 12.64 | 12.32 | 12.36 | 1,187,767 | -0.38(-2.95%) |
May 11, 2006 | 12.84 | 12.87 | 12.70 | 12.74 | 1,225,671 | -0.11(-0.85%) |
May 10, 2006 | 12.81 | 12.89 | 12.69 | 12.85 | 1,308,233 | +0.02(+0.12%) |
May 09, 2006 | 12.78 | 12.89 | 12.72 | 12.83 | 679,260 | +0.01(+0.10%) |
May 08, 2006 | 13.01 | 13.01 | 12.82 | 12.82 | 674,381 | -0.15(-1.19%) |
May 05, 2006 | 12.78 | 12.97 | 12.71 | 12.97 | 1,124,345 | +0.25(+1.99%) |
May 04, 2006 | 12.72 | 12.84 | 12.68 | 12.72 | 689,017 | +0.04(+0.29%) |
May 03, 2006 | 12.66 | 12.73 | 12.61 | 12.68 | 978,735 | +0.03(+0.23%) |
May 02, 2006 | 12.51 | 12.65 | 12.43 | 12.65 | 1,769,079 | +0.18(+1.43%) |