Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.96 | 10.96 | 10.82 | 10.85 | 2,587,167 | -0.07(-0.64%) |
Jul 28, 2006 | 10.84 | 10.95 | 10.78 | 10.92 | 3,245,833 | +0.19(+1.80%) |
Jul 27, 2006 | 10.96 | 10.96 | 10.67 | 10.73 | 4,850,002 | -0.13(-1.22%) |
Jul 26, 2006 | 11.19 | 11.19 | 10.83 | 10.86 | 5,399,931 | -0.33(-2.96%) |
Jul 25, 2006 | 10.96 | 11.21 | 10.92 | 11.19 | 4,761,263 | +0.19(+1.73%) |
Jul 24, 2006 | 10.84 | 11.09 | 10.84 | 11.00 | 3,965,740 | +0.16(+1.49%) |
Jul 21, 2006 | 10.88 | 10.90 | 10.75 | 10.84 | 3,883,251 | +0.03(+0.27%) |
Jul 20, 2006 | 10.85 | 10.98 | 10.70 | 10.81 | 5,453,674 | -0.05(-0.46%) |
Jul 19, 2006 | 10.81 | 10.97 | 10.59 | 10.86 | 11,251,679 | +0.63(+6.18%) |
Jul 18, 2006 | 10.30 | 10.36 | 9.947 | 10.23 | 8,567,024 | -0.27(-2.53%) |
Jul 17, 2006 | 10.20 | 10.55 | 10.20 | 10.50 | 4,298,822 | +0.28(+2.77%) |
Jul 14, 2006 | 10.45 | 10.47 | 10.13 | 10.21 | 5,085,596 | -0.25(-2.43%) |
Jul 13, 2006 | 10.59 | 10.59 | 10.43 | 10.47 | 3,757,017 | -0.16(-1.55%) |
Jul 12, 2006 | 10.75 | 10.80 | 10.55 | 10.63 | 1,564,174 | -0.08(-0.75%) |
Jul 11, 2006 | 10.77 | 10.77 | 10.60 | 10.71 | 2,310,953 | -0.10(-0.89%) |
Jul 10, 2006 | 10.83 | 10.88 | 10.72 | 10.81 | 2,392,192 | -0.02(-0.19%) |
Jul 07, 2006 | 10.84 | 10.92 | 10.79 | 10.83 | 3,526,421 | -0.01(-0.06%) |
Jul 06, 2006 | 10.87 | 10.88 | 10.79 | 10.84 | 3,328,322 | -0.04(-0.35%) |
Jul 05, 2006 | 10.80 | 10.88 | 10.68 | 10.87 | 3,583,289 | +0.11(+1.04%) |
Jul 03, 2006 | 10.90 | 10.91 | 10.75 | 10.76 | 1,296,083 | -0.11(-0.99%) |
Jun 30, 2006 | 10.79 | 10.88 | 10.79 | 10.87 | 2,986,491 | +0.08(+0.76%) |
Jun 29, 2006 | 10.66 | 10.80 | 10.60 | 10.79 | 3,569,541 | +0.25(+2.40%) |
Jun 28, 2006 | 10.55 | 10.56 | 10.44 | 10.53 | 2,524,675 | +0.04(+0.34%) |
Jun 27, 2006 | 10.61 | 10.64 | 10.48 | 10.50 | 3,659,529 | -0.16(-1.46%) |
Jun 26, 2006 | 10.54 | 10.65 | 10.54 | 10.65 | 3,823,258 | +0.15(+1.43%) |
Jun 23, 2006 | 10.51 | 10.56 | 10.44 | 10.50 | 3,651,405 | -0.02(-0.18%) |
Jun 22, 2006 | 10.55 | 10.60 | 10.44 | 10.52 | 3,822,633 | -0.02(-0.20%) |
Jun 21, 2006 | 10.49 | 10.66 | 10.48 | 10.54 | 4,191,336 | +0.04(+0.41%) |
Jun 20, 2006 | 10.43 | 10.56 | 10.43 | 10.50 | 4,756,888 | +0.07(+0.69%) |
Jun 19, 2006 | 10.48 | 10.51 | 10.36 | 10.43 | 3,856,379 | -0.06(-0.53%) |
Jun 16, 2006 | 10.34 | 10.66 | 10.34 | 10.48 | 8,011,470 | +0.23(+2.22%) |
Jun 15, 2006 | 10.08 | 10.31 | 10.08 | 10.26 | 3,875,127 | +0.21(+2.07%) |
Jun 14, 2006 | 9.971 | 10.06 | 9.955 | 10.05 | 3,230,210 | +0.04(+0.38%) |
Jun 13, 2006 | 10.16 | 10.18 | 10.00 | 10.01 | 3,347,694 | -0.16(-1.54%) |
Jun 12, 2006 | 10.36 | 10.37 | 10.17 | 10.17 | 3,537,670 | -0.23(-2.22%) |
Jun 09, 2006 | 10.32 | 10.42 | 10.28 | 10.40 | 3,789,513 | +0.08(+0.76%) |
Jun 08, 2006 | 10.29 | 10.35 | 10.07 | 10.32 | 4,176,963 | +0.03(+0.28%) |
Jun 07, 2006 | 10.27 | 10.35 | 10.26 | 10.29 | 3,813,260 | -0.02(-0.23%) |
Jun 06, 2006 | 10.12 | 10.32 | 10.12 | 10.31 | 3,522,047 | +0.20(+1.93%) |
Jun 05, 2006 | 10.25 | 10.32 | 10.12 | 10.12 | 2,150,973 | -0.19(-1.86%) |
Jun 02, 2006 | 10.35 | 10.39 | 10.22 | 10.31 | 3,213,962 | -0.04(-0.43%) |
Jun 01, 2006 | 10.06 | 10.36 | 10.05 | 10.36 | 4,808,132 | +0.29(+2.84%) |
May 31, 2006 | 9.956 | 10.10 | 9.929 | 10.07 | 2,130,351 | +0.11(+1.14%) |
May 30, 2006 | 10.09 | 10.11 | 9.945 | 9.956 | 2,409,690 | -0.14(-1.36%) |
May 26, 2006 | 10.00 | 10.12 | 9.985 | 10.09 | 2,417,189 | +0.09(+0.86%) |
May 25, 2006 | 10.08 | 10.11 | 9.897 | 10.01 | 2,924,624 | -0.05(-0.54%) |
May 24, 2006 | 10.06 | 10.11 | 10.02 | 10.06 | 4,676,274 | -0.01(-0.10%) |
May 23, 2006 | 9.976 | 10.11 | 9.976 | 10.07 | 4,483,174 | +0.11(+1.12%) |
May 22, 2006 | 9.979 | 10.01 | 9.875 | 9.960 | 4,026,982 | -0.02(-0.19%) |
May 19, 2006 | 9.964 | 10.00 | 9.921 | 9.979 | 5,149,963 | +0.09(+0.96%) |
May 18, 2006 | 9.857 | 9.968 | 9.825 | 9.884 | 3,793,887 | +0.04(+0.44%) |
May 17, 2006 | 9.891 | 9.900 | 9.785 | 9.841 | 3,505,799 | -0.05(-0.53%) |
May 16, 2006 | 10.08 | 10.08 | 9.857 | 9.894 | 3,042,734 | +0.08(+0.80%) |
May 15, 2006 | 9.787 | 9.824 | 9.692 | 9.816 | 3,582,039 | +0.14(+1.42%) |
May 12, 2006 | 9.899 | 9.899 | 9.665 | 9.678 | 3,061,481 | -0.20(-2.07%) |
May 11, 2006 | 9.977 | 10.00 | 9.841 | 9.883 | 1,929,752 | -0.11(-1.10%) |
May 10, 2006 | 10.03 | 10.06 | 9.921 | 9.993 | 2,819,012 | -0.00(-0.05%) |
May 09, 2006 | 10.10 | 10.10 | 9.998 | 9.998 | 1,801,018 | -0.09(-0.87%) |
May 08, 2006 | 10.05 | 10.11 | 10.01 | 10.09 | 4,165,714 | +0.10(+1.01%) |
May 05, 2006 | 9.958 | 9.995 | 9.868 | 9.985 | 3,538,920 | +0.06(+0.60%) |
May 04, 2006 | 9.857 | 9.961 | 9.857 | 9.926 | 3,614,535 | +0.05(+0.49%) |
May 03, 2006 | 9.902 | 9.921 | 9.860 | 9.878 | 2,867,131 | +0.02(+0.21%) |
May 02, 2006 | 9.881 | 9.881 | 9.761 | 9.857 | 4,252,578 | +0.02(+0.16%) |