Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.39 | 10.40 | 10.01 | 10.06 | 2,099,939 | -0.40(-3.78%) |
Jul 28, 2006 | 10.27 | 10.54 | 10.17 | 10.46 | 1,175,360 | +0.31(+3.03%) |
Jul 27, 2006 | 10.39 | 10.56 | 10.11 | 10.15 | 802,055 | -0.23(-2.18%) |
Jul 26, 2006 | 10.33 | 10.48 | 10.16 | 10.37 | 752,345 | -0.06(-0.54%) |
Jul 25, 2006 | 10.43 | 10.67 | 10.25 | 10.43 | 866,424 | -0.03(-0.24%) |
Jul 24, 2006 | 10.15 | 10.46 | 10.14 | 10.46 | 702,635 | +0.31(+3.03%) |
Jul 21, 2006 | 10.36 | 10.36 | 10.04 | 10.15 | 866,424 | -0.21(-2.06%) |
Jul 20, 2006 | 10.67 | 10.72 | 10.31 | 10.36 | 1,035,630 | -0.32(-3.00%) |
Jul 19, 2006 | 10.32 | 10.75 | 10.27 | 10.68 | 939,077 | +0.36(+3.47%) |
Jul 18, 2006 | 10.36 | 10.51 | 10.12 | 10.32 | 772,420 | -0.01(-0.06%) |
Jul 17, 2006 | 10.37 | 10.53 | 10.29 | 10.33 | 684,153 | -0.14(-1.38%) |
Jul 14, 2006 | 10.51 | 10.56 | 10.36 | 10.48 | 667,264 | -0.05(-0.48%) |
Jul 13, 2006 | 10.86 | 10.90 | 10.51 | 10.53 | 847,623 | -0.45(-4.06%) |
Jul 12, 2006 | 11.17 | 11.27 | 10.94 | 10.97 | 475,911 | -0.28(-2.51%) |
Jul 11, 2006 | 11.09 | 11.27 | 10.98 | 11.25 | 522,754 | +0.11(+0.96%) |
Jul 10, 2006 | 11.00 | 11.26 | 11.00 | 11.15 | 393,061 | +0.16(+1.48%) |
Jul 07, 2006 | 11.15 | 11.23 | 10.92 | 10.98 | 404,373 | -0.23(-2.07%) |
Jul 06, 2006 | 11.19 | 11.34 | 11.15 | 11.22 | 557,806 | +0.04(+0.39%) |
Jul 05, 2006 | 11.46 | 11.49 | 10.95 | 11.17 | 857,342 | -0.31(-2.68%) |
Jul 03, 2006 | 11.25 | 11.50 | 11.10 | 11.48 | 497,899 | +0.23(+2.01%) |
Jun 30, 2006 | 11.22 | 11.28 | 11.07 | 11.25 | 1,003,764 | +0.04(+0.39%) |
Jun 29, 2006 | 10.80 | 11.22 | 10.80 | 11.21 | 608,950 | +0.47(+4.38%) |
Jun 28, 2006 | 10.74 | 10.83 | 10.56 | 10.74 | 424,767 | +0.01(+0.06%) |
Jun 27, 2006 | 11.03 | 11.10 | 10.66 | 10.73 | 463,484 | -0.32(-2.90%) |
Jun 26, 2006 | 10.79 | 11.05 | 10.79 | 11.05 | 698,811 | +0.27(+2.50%) |
Jun 23, 2006 | 10.69 | 10.91 | 10.56 | 10.78 | 345,103 | +0.06(+0.53%) |
Jun 22, 2006 | 10.81 | 10.85 | 10.62 | 10.73 | 467,467 | -0.13(-1.21%) |
Jun 21, 2006 | 10.64 | 10.98 | 10.63 | 10.86 | 547,290 | +0.19(+1.76%) |
Jun 20, 2006 | 10.56 | 10.78 | 10.51 | 10.67 | 837,107 | +0.08(+0.77%) |
Jun 19, 2006 | 10.64 | 10.88 | 10.44 | 10.59 | 737,368 | -0.06(-0.53%) |
Jun 16, 2006 | 10.77 | 10.79 | 10.41 | 10.64 | 2,025,055 | -0.13(-1.17%) |
Jun 15, 2006 | 10.58 | 10.81 | 10.48 | 10.77 | 788,034 | +0.23(+2.20%) |
Jun 14, 2006 | 10.39 | 10.58 | 10.31 | 10.54 | 891,119 | +0.11(+1.08%) |
Jun 13, 2006 | 10.43 | 10.61 | 10.29 | 10.43 | 1,249,607 | -0.06(-0.60%) |
Jun 12, 2006 | 10.69 | 10.73 | 10.46 | 10.49 | 625,042 | -0.16(-1.53%) |
Jun 09, 2006 | 10.72 | 10.92 | 10.56 | 10.65 | 777,678 | -0.07(-0.64%) |
Jun 08, 2006 | 10.58 | 10.78 | 10.32 | 10.72 | 909,442 | +0.09(+0.89%) |
Jun 07, 2006 | 10.80 | 10.86 | 10.59 | 10.63 | 939,396 | -0.18(-1.68%) |
Jun 06, 2006 | 10.88 | 10.93 | 10.62 | 10.81 | 760,789 | -0.01(-0.12%) |
Jun 05, 2006 | 11.31 | 11.31 | 10.79 | 10.82 | 1,011,731 | -0.46(-4.06%) |
Jun 02, 2006 | 11.29 | 11.40 | 11.20 | 11.28 | 668,379 | +0.03(+0.28%) |
Jun 01, 2006 | 11.12 | 11.25 | 10.98 | 11.25 | 852,721 | +0.13(+1.19%) |
May 31, 2006 | 10.77 | 11.18 | 10.77 | 11.12 | 1,398,738 | +0.34(+3.15%) |
May 30, 2006 | 11.03 | 11.07 | 10.76 | 10.78 | 808,588 | -0.32(-2.88%) |
May 26, 2006 | 11.18 | 11.22 | 11.00 | 11.10 | 818,625 | -0.05(-0.45%) |
May 25, 2006 | 11.02 | 11.21 | 11.00 | 11.15 | 638,266 | +0.17(+1.54%) |
May 24, 2006 | 10.85 | 11.23 | 10.76 | 10.98 | 1,327,040 | +0.14(+1.33%) |
May 23, 2006 | 11.18 | 11.34 | 10.79 | 10.83 | 853,518 | -0.23(-2.10%) |
May 22, 2006 | 11.05 | 11.21 | 10.83 | 11.07 | 1,064,309 | -0.10(-0.90%) |
May 19, 2006 | 11.07 | 11.30 | 11.00 | 11.17 | 1,070,044 | +0.11(+0.96%) |
May 18, 2006 | 11.05 | 11.29 | 11.00 | 11.06 | 686,543 | -0.03(-0.23%) |
May 17, 2006 | 11.30 | 11.37 | 11.03 | 11.08 | 1,237,976 | -0.40(-3.50%) |
May 16, 2006 | 11.63 | 11.70 | 11.45 | 11.49 | 705,503 | -0.13(-1.08%) |
May 15, 2006 | 11.48 | 11.67 | 11.30 | 11.61 | 1,406,704 | -0.03(-0.22%) |
May 12, 2006 | 11.71 | 11.80 | 11.54 | 11.64 | 1,066,539 | -0.21(-1.80%) |
May 11, 2006 | 12.11 | 12.20 | 11.76 | 11.85 | 988,947 | -0.29(-2.38%) |
May 10, 2006 | 12.14 | 12.26 | 11.99 | 12.14 | 681,603 | -0.01(-0.05%) |
May 09, 2006 | 11.94 | 12.18 | 11.89 | 12.14 | 770,668 | +0.18(+1.52%) |
May 08, 2006 | 11.99 | 12.03 | 11.81 | 11.96 | 1,463,265 | -0.21(-1.75%) |
May 05, 2006 | 12.36 | 12.36 | 11.99 | 12.18 | 1,834,340 | -0.18(-1.47%) |
May 04, 2006 | 12.40 | 12.45 | 12.26 | 12.36 | 1,316,046 | -0.04(-0.35%) |
May 03, 2006 | 12.30 | 12.44 | 12.26 | 12.40 | 1,340,424 | +0.03(+0.25%) |
May 02, 2006 | 12.48 | 12.55 | 12.34 | 12.37 | 1,688,236 | -0.14(-1.10%) |