Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.98 | 10.98 | 10.84 | 10.87 | 2,582,471 | -0.07(-0.65%) |
Jul 28, 2006 | 10.86 | 10.97 | 10.80 | 10.94 | 3,239,940 | +0.19(+1.80%) |
Jul 27, 2006 | 10.98 | 10.98 | 10.69 | 10.75 | 4,841,197 | -0.13(-1.22%) |
Jul 26, 2006 | 11.21 | 11.21 | 10.85 | 10.88 | 5,390,128 | -0.33(-2.96%) |
Jul 25, 2006 | 10.98 | 11.23 | 10.94 | 11.21 | 4,752,620 | +0.19(+1.73%) |
Jul 24, 2006 | 10.86 | 11.11 | 10.86 | 11.02 | 3,958,541 | +0.16(+1.49%) |
Jul 21, 2006 | 10.90 | 10.92 | 10.77 | 10.86 | 3,876,201 | +0.03(+0.27%) |
Jul 20, 2006 | 10.87 | 11.00 | 10.72 | 10.83 | 5,443,774 | -0.05(-0.46%) |
Jul 19, 2006 | 10.83 | 10.99 | 10.60 | 10.88 | 11,231,254 | +0.63(+6.18%) |
Jul 18, 2006 | 10.32 | 10.38 | 9.965 | 10.25 | 8,551,472 | -0.27(-2.53%) |
Jul 17, 2006 | 10.22 | 10.56 | 10.22 | 10.51 | 4,291,019 | +0.28(+2.77%) |
Jul 14, 2006 | 10.47 | 10.49 | 10.14 | 10.23 | 5,076,364 | -0.25(-2.43%) |
Jul 13, 2006 | 10.61 | 10.61 | 10.45 | 10.49 | 3,750,197 | -0.17(-1.55%) |
Jul 12, 2006 | 10.77 | 10.82 | 10.57 | 10.65 | 1,561,334 | -0.08(-0.75%) |
Jul 11, 2006 | 10.79 | 10.79 | 10.62 | 10.73 | 2,306,758 | -0.10(-0.89%) |
Jul 10, 2006 | 10.85 | 10.90 | 10.74 | 10.83 | 2,387,850 | -0.02(-0.19%) |
Jul 07, 2006 | 10.86 | 10.94 | 10.81 | 10.85 | 3,520,020 | -0.01(-0.06%) |
Jul 06, 2006 | 10.89 | 10.90 | 10.80 | 10.85 | 3,322,280 | -0.04(-0.35%) |
Jul 05, 2006 | 10.82 | 10.90 | 10.70 | 10.89 | 3,576,784 | +0.11(+1.04%) |
Jul 03, 2006 | 10.92 | 10.93 | 10.77 | 10.78 | 1,293,730 | -0.11(-0.99%) |
Jun 30, 2006 | 10.81 | 10.90 | 10.81 | 10.89 | 2,981,069 | +0.08(+0.76%) |
Jun 29, 2006 | 10.68 | 10.82 | 10.61 | 10.81 | 3,563,061 | +0.25(+2.40%) |
Jun 28, 2006 | 10.56 | 10.58 | 10.46 | 10.55 | 2,520,092 | +0.04(+0.34%) |
Jun 27, 2006 | 10.63 | 10.66 | 10.50 | 10.52 | 3,652,886 | -0.16(-1.46%) |
Jun 26, 2006 | 10.56 | 10.67 | 10.56 | 10.67 | 3,816,318 | +0.15(+1.43%) |
Jun 23, 2006 | 10.53 | 10.58 | 10.46 | 10.52 | 3,644,777 | -0.02(-0.18%) |
Jun 22, 2006 | 10.57 | 10.62 | 10.46 | 10.54 | 3,815,694 | -0.02(-0.20%) |
Jun 21, 2006 | 10.51 | 10.68 | 10.50 | 10.56 | 4,183,727 | +0.04(+0.41%) |
Jun 20, 2006 | 10.45 | 10.58 | 10.45 | 10.52 | 4,748,253 | +0.07(+0.69%) |
Jun 19, 2006 | 10.50 | 10.53 | 10.38 | 10.45 | 3,849,378 | -0.06(-0.53%) |
Jun 16, 2006 | 10.36 | 10.68 | 10.36 | 10.50 | 7,996,927 | +0.23(+2.21%) |
Jun 15, 2006 | 10.10 | 10.33 | 10.10 | 10.28 | 3,868,092 | +0.21(+2.07%) |
Jun 14, 2006 | 9.989 | 10.08 | 9.973 | 10.07 | 3,224,346 | +0.04(+0.38%) |
Jun 13, 2006 | 10.18 | 10.19 | 10.02 | 10.03 | 3,341,617 | -0.16(-1.54%) |
Jun 12, 2006 | 10.38 | 10.39 | 10.18 | 10.19 | 3,531,248 | -0.23(-2.22%) |
Jun 09, 2006 | 10.34 | 10.43 | 10.30 | 10.42 | 3,782,633 | +0.08(+0.76%) |
Jun 08, 2006 | 10.31 | 10.37 | 10.09 | 10.34 | 4,169,380 | +0.03(+0.28%) |
Jun 07, 2006 | 10.29 | 10.37 | 10.28 | 10.31 | 3,806,337 | -0.02(-0.23%) |
Jun 06, 2006 | 10.14 | 10.34 | 10.14 | 10.33 | 3,515,653 | +0.20(+1.93%) |
Jun 05, 2006 | 10.27 | 10.34 | 10.14 | 10.14 | 2,147,068 | -0.19(-1.86%) |
Jun 02, 2006 | 10.37 | 10.40 | 10.23 | 10.33 | 3,208,127 | -0.04(-0.43%) |
Jun 01, 2006 | 10.07 | 10.38 | 10.07 | 10.38 | 4,799,404 | +0.29(+2.84%) |
May 31, 2006 | 9.975 | 10.11 | 9.947 | 10.09 | 2,126,484 | +0.11(+1.14%) |
May 30, 2006 | 10.11 | 10.13 | 9.963 | 9.975 | 2,405,316 | -0.14(-1.36%) |
May 26, 2006 | 10.02 | 10.14 | 10.00 | 10.11 | 2,412,801 | +0.09(+0.86%) |
May 25, 2006 | 10.10 | 10.13 | 9.915 | 10.03 | 2,919,315 | -0.05(-0.54%) |
May 24, 2006 | 10.07 | 10.12 | 10.04 | 10.08 | 4,667,785 | -0.01(-0.10%) |
May 23, 2006 | 9.994 | 10.13 | 9.994 | 10.09 | 4,475,035 | +0.11(+1.12%) |
May 22, 2006 | 9.997 | 10.02 | 9.893 | 9.978 | 4,019,672 | -0.02(-0.19%) |
May 19, 2006 | 9.983 | 10.02 | 9.939 | 9.997 | 5,140,614 | +0.09(+0.96%) |
May 18, 2006 | 9.875 | 9.986 | 9.843 | 9.902 | 3,787,000 | +0.04(+0.44%) |
May 17, 2006 | 9.909 | 9.918 | 9.803 | 9.859 | 3,499,435 | -0.05(-0.53%) |
May 16, 2006 | 10.10 | 10.10 | 9.875 | 9.912 | 3,037,210 | +0.08(+0.80%) |
May 15, 2006 | 9.805 | 9.842 | 9.710 | 9.834 | 3,575,537 | +0.14(+1.42%) |
May 12, 2006 | 9.917 | 9.917 | 9.683 | 9.696 | 3,055,924 | -0.21(-2.07%) |
May 11, 2006 | 9.995 | 10.02 | 9.859 | 9.901 | 1,926,248 | -0.11(-1.11%) |
May 10, 2006 | 10.05 | 10.08 | 9.939 | 10.01 | 2,813,895 | -0.00(-0.05%) |
May 09, 2006 | 10.12 | 10.12 | 10.02 | 10.02 | 1,797,749 | -0.09(-0.87%) |
May 08, 2006 | 10.07 | 10.12 | 10.03 | 10.10 | 4,158,152 | +0.10(+1.01%) |
May 05, 2006 | 9.976 | 10.01 | 9.886 | 10.00 | 3,532,496 | +0.06(+0.60%) |
May 04, 2006 | 9.875 | 9.979 | 9.875 | 9.944 | 3,607,974 | +0.05(+0.49%) |
May 03, 2006 | 9.920 | 9.939 | 9.878 | 9.896 | 2,861,926 | +0.02(+0.21%) |
May 02, 2006 | 9.899 | 9.899 | 9.779 | 9.875 | 4,244,858 | +0.02(+0.16%) |