Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.48 | 10.62 | 10.48 | 10.54 | 1,078,220 | -0.02(-0.16%) |
Jul 28, 2006 | 10.46 | 10.61 | 10.29 | 10.56 | 1,082,934 | +0.08(+0.77%) |
Jul 27, 2006 | 10.78 | 10.90 | 10.41 | 10.48 | 1,723,408 | -0.40(-3.67%) |
Jul 26, 2006 | 10.61 | 10.90 | 10.57 | 10.88 | 1,229,321 | +0.11(+0.98%) |
Jul 25, 2006 | 10.88 | 10.89 | 10.69 | 10.77 | 896,709 | -0.11(-1.01%) |
Jul 24, 2006 | 10.69 | 10.92 | 10.66 | 10.88 | 698,933 | +0.19(+1.75%) |
Jul 21, 2006 | 10.63 | 10.71 | 10.61 | 10.69 | 636,701 | +0.06(+0.60%) |
Jul 20, 2006 | 10.52 | 10.65 | 10.49 | 10.63 | 556,554 | +0.14(+1.33%) |
Jul 19, 2006 | 10.35 | 10.54 | 10.35 | 10.49 | 746,079 | +0.12(+1.15%) |
Jul 18, 2006 | 10.34 | 10.43 | 10.28 | 10.37 | 619,964 | +0.00(+0.00%) |
Jul 17, 2006 | 10.33 | 10.42 | 10.27 | 10.37 | 428,317 | +0.00(+0.00%) |
Jul 14, 2006 | 10.48 | 10.48 | 10.27 | 10.37 | 836,598 | -0.09(-0.85%) |
Jul 13, 2006 | 10.52 | 10.59 | 10.36 | 10.46 | 572,112 | -0.10(-0.92%) |
Jul 12, 2006 | 10.54 | 10.61 | 10.45 | 10.56 | 863,471 | +0.04(+0.36%) |
Jul 11, 2006 | 10.42 | 10.55 | 10.34 | 10.52 | 1,052,290 | +0.05(+0.49%) |
Jul 10, 2006 | 10.41 | 10.52 | 10.41 | 10.47 | 658,859 | +0.04(+0.41%) |
Jul 07, 2006 | 10.39 | 10.46 | 10.36 | 10.43 | 977,800 | +0.00(+0.00%) |
Jul 06, 2006 | 10.54 | 10.56 | 10.37 | 10.43 | 1,185,005 | -0.10(-0.97%) |
Jul 05, 2006 | 10.61 | 10.67 | 10.44 | 10.53 | 873,372 | -0.08(-0.80%) |
Jul 03, 2006 | 10.69 | 10.70 | 10.50 | 10.61 | 444,818 | +0.17(+1.62%) |
Jun 30, 2006 | 10.48 | 10.50 | 10.40 | 10.44 | 862,057 | +0.01(+0.08%) |
Jun 29, 2006 | 10.38 | 10.44 | 10.25 | 10.44 | 1,157,896 | +0.06(+0.57%) |
Jun 28, 2006 | 10.32 | 10.44 | 10.29 | 10.38 | 916,039 | +0.07(+0.70%) |
Jun 27, 2006 | 10.34 | 10.43 | 10.25 | 10.30 | 985,107 | -0.05(-0.49%) |
Jun 26, 2006 | 10.32 | 10.49 | 10.29 | 10.36 | 659,331 | +0.01(+0.08%) |
Jun 23, 2006 | 10.18 | 10.46 | 10.15 | 10.35 | 1,179,111 | +0.18(+1.75%) |
Jun 22, 2006 | 10.18 | 10.22 | 10.00 | 10.17 | 1,019,052 | -0.01(-0.12%) |
Jun 21, 2006 | 9.990 | 10.22 | 9.927 | 10.18 | 1,618,273 | +0.22(+2.26%) |
Jun 20, 2006 | 9.939 | 9.990 | 9.808 | 9.956 | 1,043,568 | +0.03(+0.34%) |
Jun 19, 2006 | 10.14 | 10.14 | 9.812 | 9.922 | 612,421 | -0.19(-1.85%) |
Jun 16, 2006 | 10.08 | 10.17 | 10.03 | 10.11 | 512,001 | +0.01(+0.08%) |
Jun 15, 2006 | 10.07 | 10.17 | 9.978 | 10.10 | 1,021,645 | +0.10(+0.97%) |
Jun 14, 2006 | 9.842 | 10.01 | 9.765 | 10.00 | 1,147,760 | +0.14(+1.38%) |
Jun 13, 2006 | 9.901 | 9.952 | 9.732 | 9.867 | 1,187,598 | +0.02(+0.17%) |
Jun 12, 2006 | 10.08 | 10.08 | 9.812 | 9.850 | 1,404,232 | -0.22(-2.19%) |
Jun 09, 2006 | 10.10 | 10.13 | 10.01 | 10.07 | 483,478 | -0.02(-0.17%) |
Jun 08, 2006 | 10.03 | 10.10 | 9.872 | 10.09 | 1,111,929 | +0.04(+0.42%) |
Jun 07, 2006 | 10.05 | 10.13 | 9.982 | 10.05 | 788,510 | -0.03(-0.25%) |
Jun 06, 2006 | 10.17 | 10.17 | 9.978 | 10.07 | 886,573 | -0.10(-1.00%) |
Jun 05, 2006 | 10.18 | 10.22 | 10.04 | 10.17 | 1,157,189 | -0.06(-0.54%) |
Jun 02, 2006 | 10.02 | 10.28 | 9.978 | 10.23 | 1,961,257 | +0.21(+2.12%) |
Jun 01, 2006 | 9.842 | 10.03 | 9.842 | 10.02 | 710,012 | +0.15(+1.50%) |
May 31, 2006 | 9.910 | 10.10 | 9.763 | 9.867 | 2,178,834 | -0.04(-0.39%) |
May 30, 2006 | 9.842 | 10.03 | 9.782 | 9.905 | 1,979,408 | +0.07(+0.73%) |
May 26, 2006 | 9.799 | 9.893 | 9.744 | 9.833 | 618,550 | +0.04(+0.39%) |
May 25, 2006 | 9.778 | 9.816 | 9.693 | 9.795 | 1,061,012 | +0.03(+0.26%) |
May 24, 2006 | 9.473 | 9.778 | 9.358 | 9.770 | 1,877,809 | +0.27(+2.86%) |
May 23, 2006 | 9.770 | 9.808 | 9.460 | 9.498 | 2,147,718 | -0.24(-2.44%) |
May 22, 2006 | 9.524 | 9.778 | 9.456 | 9.736 | 1,674,376 | +0.13(+1.37%) |
May 19, 2006 | 9.494 | 9.634 | 9.426 | 9.604 | 891,995 | +0.09(+0.94%) |
May 18, 2006 | 9.524 | 9.626 | 9.507 | 9.515 | 1,147,052 | -0.09(-0.97%) |
May 17, 2006 | 9.626 | 9.702 | 9.532 | 9.609 | 1,534,825 | -0.06(-0.61%) |
May 16, 2006 | 9.922 | 9.931 | 9.545 | 9.668 | 2,090,672 | -0.24(-2.40%) |
May 15, 2006 | 9.846 | 9.990 | 9.791 | 9.905 | 1,086,235 | +0.05(+0.47%) |
May 12, 2006 | 9.804 | 9.884 | 9.753 | 9.859 | 1,474,243 | +0.03(+0.35%) |
May 11, 2006 | 10.05 | 10.08 | 9.757 | 9.825 | 2,032,918 | -0.22(-2.24%) |
May 10, 2006 | 9.973 | 10.10 | 9.973 | 10.05 | 1,171,332 | +0.06(+0.59%) |
May 09, 2006 | 9.990 | 10.14 | 9.952 | 9.990 | 2,667,027 | -0.01(-0.13%) |
May 08, 2006 | 9.825 | 10.01 | 9.804 | 10.00 | 2,822,372 | +0.16(+1.64%) |
May 05, 2006 | 9.736 | 9.905 | 9.736 | 9.842 | 1,849,993 | +0.15(+1.53%) |
May 04, 2006 | 9.770 | 9.842 | 9.693 | 9.693 | 1,791,297 | -0.07(-0.74%) |
May 03, 2006 | 9.893 | 9.948 | 9.753 | 9.765 | 1,449,256 | -0.17(-1.71%) |
May 02, 2006 | 9.884 | 9.948 | 9.821 | 9.935 | 2,082,421 | +0.02(+0.17%) |