Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.72 | 11.35 | 10.34 | 11.10 | 7,741,364 | -0.33(-2.88%) |
Jul 28, 2006 | 11.10 | 11.43 | 11.09 | 11.43 | 4,001,992 | +0.33(+2.97%) |
Jul 27, 2006 | 11.25 | 11.38 | 11.10 | 11.10 | 1,489,326 | -0.15(-1.32%) |
Jul 26, 2006 | 11.18 | 11.37 | 11.18 | 11.25 | 1,441,288 | +0.00(+0.00%) |
Jul 25, 2006 | 11.29 | 11.46 | 11.21 | 11.25 | 1,939,641 | -0.15(-1.31%) |
Jul 24, 2006 | 11.20 | 11.43 | 11.16 | 11.40 | 1,847,004 | +0.21(+1.89%) |
Jul 21, 2006 | 11.65 | 11.71 | 11.19 | 11.19 | 1,958,118 | -0.33(-2.86%) |
Jul 20, 2006 | 11.47 | 11.64 | 11.42 | 11.52 | 1,337,565 | +0.08(+0.69%) |
Jul 19, 2006 | 11.30 | 11.48 | 11.29 | 11.44 | 2,030,876 | +0.23(+2.03%) |
Jul 18, 2006 | 11.16 | 11.32 | 11.08 | 11.21 | 2,278,970 | +0.06(+0.56%) |
Jul 17, 2006 | 11.16 | 11.25 | 11.07 | 11.15 | 1,995,962 | -0.13(-1.11%) |
Jul 14, 2006 | 11.52 | 11.61 | 11.20 | 11.28 | 2,265,973 | -0.29(-2.51%) |
Jul 13, 2006 | 11.91 | 11.98 | 11.53 | 11.57 | 2,053,303 | -0.33(-2.77%) |
Jul 12, 2006 | 12.12 | 12.16 | 11.87 | 11.90 | 1,491,493 | -0.26(-2.13%) |
Jul 11, 2006 | 11.99 | 12.16 | 11.88 | 12.16 | 1,785,968 | +0.16(+1.37%) |
Jul 10, 2006 | 11.78 | 12.16 | 11.61 | 11.99 | 3,085,689 | +0.65(+5.74%) |
Jul 07, 2006 | 11.61 | 11.61 | 11.32 | 11.34 | 1,626,434 | -0.32(-2.76%) |
Jul 06, 2006 | 11.40 | 11.69 | 11.35 | 11.66 | 1,725,697 | +0.32(+2.84%) |
Jul 05, 2006 | 11.59 | 11.64 | 11.32 | 11.34 | 2,392,505 | -0.31(-2.69%) |
Jul 03, 2006 | 11.62 | 11.77 | 11.61 | 11.65 | 1,030,474 | -0.01(-0.07%) |
Jun 30, 2006 | 11.75 | 11.76 | 11.53 | 11.66 | 2,763,817 | +0.01(+0.07%) |
Jun 29, 2006 | 11.40 | 11.67 | 11.37 | 11.65 | 1,533,670 | +0.45(+3.99%) |
Jun 28, 2006 | 11.38 | 11.46 | 11.18 | 11.21 | 1,871,852 | -0.11(-0.97%) |
Jun 27, 2006 | 11.67 | 11.72 | 11.27 | 11.32 | 3,927,449 | -0.41(-3.48%) |
Jun 26, 2006 | 11.79 | 11.97 | 11.67 | 11.72 | 2,567,457 | -0.05(-0.47%) |
Jun 23, 2006 | 11.70 | 11.82 | 11.63 | 11.78 | 3,996,767 | +0.10(+0.87%) |
Jun 22, 2006 | 11.62 | 11.98 | 11.62 | 11.68 | 4,163,055 | +0.09(+0.81%) |
Jun 21, 2006 | 11.51 | 11.77 | 11.47 | 11.58 | 3,501,090 | +0.15(+1.30%) |
Jun 20, 2006 | 11.53 | 11.63 | 11.39 | 11.43 | 2,600,078 | -0.05(-0.48%) |
Jun 19, 2006 | 11.47 | 11.64 | 11.42 | 11.49 | 2,794,144 | +0.10(+0.90%) |
Jun 16, 2006 | 11.44 | 11.50 | 11.34 | 11.39 | 2,245,840 | -0.05(-0.48%) |
Jun 15, 2006 | 11.61 | 11.64 | 11.32 | 11.44 | 3,223,179 | -0.11(-0.95%) |
Jun 14, 2006 | 11.51 | 11.65 | 11.38 | 11.55 | 2,382,183 | +0.00(+0.00%) |
Jun 13, 2006 | 11.90 | 12.02 | 11.49 | 11.55 | 3,457,638 | -0.33(-2.77%) |
Jun 12, 2006 | 12.05 | 12.16 | 11.87 | 11.88 | 1,109,477 | -0.16(-1.30%) |
Jun 09, 2006 | 12.14 | 12.20 | 12.01 | 12.04 | 1,839,359 | -0.10(-0.84%) |
Jun 08, 2006 | 12.41 | 12.44 | 12.05 | 12.14 | 3,064,664 | -0.20(-1.65%) |
Jun 07, 2006 | 12.26 | 12.53 | 12.16 | 12.34 | 2,101,469 | +0.09(+0.77%) |
Jun 06, 2006 | 12.25 | 12.38 | 11.99 | 12.25 | 3,012,675 | +0.01(+0.06%) |
Jun 05, 2006 | 12.49 | 12.50 | 12.24 | 12.24 | 1,256,141 | -0.24(-1.95%) |
Jun 02, 2006 | 12.56 | 12.60 | 12.34 | 12.49 | 2,554,078 | +0.01(+0.06%) |
Jun 01, 2006 | 12.57 | 12.57 | 12.34 | 12.48 | 3,271,727 | -0.09(-0.69%) |
May 31, 2006 | 12.67 | 12.67 | 12.47 | 12.56 | 3,385,771 | -0.04(-0.31%) |
May 30, 2006 | 12.70 | 12.95 | 12.55 | 12.60 | 2,582,111 | -0.24(-1.83%) |
May 26, 2006 | 12.87 | 12.95 | 12.70 | 12.84 | 1,942,954 | -0.03(-0.24%) |
May 25, 2006 | 12.71 | 12.94 | 12.52 | 12.87 | 3,627,876 | +0.16(+1.23%) |
May 24, 2006 | 12.91 | 12.92 | 12.27 | 12.71 | 6,890,812 | -0.34(-2.59%) |
May 23, 2006 | 13.47 | 13.52 | 13.05 | 13.05 | 3,457,129 | -0.42(-3.09%) |
May 22, 2006 | 13.26 | 13.60 | 13.26 | 13.47 | 8,010,100 | +0.53(+4.06%) |
May 19, 2006 | 12.31 | 12.95 | 12.31 | 12.94 | 6,891,449 | +0.74(+6.05%) |
May 18, 2006 | 11.98 | 12.31 | 11.89 | 12.20 | 3,094,354 | +0.30(+2.50%) |
May 17, 2006 | 12.20 | 12.20 | 11.83 | 11.91 | 3,171,827 | -0.36(-2.94%) |
May 16, 2006 | 12.49 | 12.55 | 12.23 | 12.27 | 3,333,783 | -0.20(-1.57%) |
May 15, 2006 | 12.07 | 12.46 | 12.05 | 12.46 | 2,935,711 | +0.40(+3.32%) |
May 12, 2006 | 12.36 | 12.36 | 11.96 | 12.06 | 2,746,360 | -0.27(-2.16%) |
May 11, 2006 | 12.40 | 12.76 | 12.31 | 12.33 | 6,993,133 | +0.02(+0.13%) |
May 10, 2006 | 11.76 | 12.32 | 11.76 | 12.31 | 6,166,027 | +0.56(+4.74%) |
May 09, 2006 | 11.67 | 11.77 | 11.65 | 11.76 | 1,882,046 | +0.09(+0.74%) |
May 08, 2006 | 11.72 | 11.72 | 11.58 | 11.67 | 3,547,090 | -0.09(-0.73%) |
May 05, 2006 | 11.63 | 11.79 | 11.58 | 11.76 | 3,275,168 | +0.29(+2.53%) |
May 04, 2006 | 11.53 | 11.66 | 11.34 | 11.47 | 2,789,047 | -0.02(-0.14%) |
May 03, 2006 | 11.45 | 11.55 | 11.34 | 11.48 | 2,897,357 | -0.01(-0.07%) |
May 02, 2006 | 11.47 | 11.65 | 11.26 | 11.49 | 4,587,886 | -0.05(-0.48%) |