Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.26 | 11.26 | 10.63 | 10.69 | 3,833,619 | -0.52(-4.64%) |
Jul 28, 2006 | 10.91 | 11.21 | 10.76 | 11.21 | 4,351,023 | +0.39(+3.60%) |
Jul 27, 2006 | 11.24 | 11.40 | 10.78 | 10.82 | 3,741,015 | -0.42(-3.74%) |
Jul 26, 2006 | 11.37 | 11.57 | 11.04 | 11.24 | 4,082,172 | -0.22(-1.92%) |
Jul 25, 2006 | 11.82 | 12.18 | 11.22 | 11.46 | 6,819,767 | -0.78(-6.37%) |
Jul 24, 2006 | 11.65 | 12.25 | 11.60 | 12.24 | 5,891,348 | +0.94(+8.32%) |
Jul 21, 2006 | 11.54 | 11.58 | 11.00 | 11.30 | 4,701,631 | -0.30(-2.59%) |
Jul 20, 2006 | 11.80 | 11.92 | 11.50 | 11.60 | 5,121,211 | -0.19(-1.61%) |
Jul 19, 2006 | 10.87 | 11.94 | 10.86 | 11.79 | 10,158,313 | +1.00(+9.27%) |
Jul 18, 2006 | 10.98 | 11.05 | 10.43 | 10.79 | 4,148,659 | -0.19(-1.73%) |
Jul 17, 2006 | 10.70 | 11.17 | 10.65 | 10.98 | 3,350,780 | +0.33(+3.10%) |
Jul 14, 2006 | 10.92 | 10.92 | 10.35 | 10.65 | 5,952,672 | -0.07(-0.65%) |
Jul 13, 2006 | 11.90 | 11.92 | 10.51 | 10.72 | 8,436,612 | -1.23(-10.29%) |
Jul 12, 2006 | 11.93 | 12.04 | 11.84 | 11.95 | 3,981,005 | -0.03(-0.25%) |
Jul 11, 2006 | 12.12 | 12.12 | 11.75 | 11.98 | 3,657,627 | -0.26(-2.12%) |
Jul 10, 2006 | 12.23 | 12.65 | 12.00 | 12.24 | 4,238,958 | +0.14(+1.16%) |
Jul 07, 2006 | 11.98 | 12.40 | 11.71 | 12.10 | 4,649,539 | +0.10(+0.83%) |
Jul 06, 2006 | 11.96 | 12.35 | 11.96 | 12.00 | 2,739,574 | +0.06(+0.50%) |
Jul 05, 2006 | 12.17 | 12.31 | 11.90 | 11.94 | 4,158,404 | -0.37(-3.01%) |
Jul 03, 2006 | 12.30 | 12.50 | 12.12 | 12.31 | 1,781,085 | +0.17(+1.40%) |
Jun 30, 2006 | 12.54 | 12.88 | 12.14 | 12.14 | 16,458,402 | -0.39(-3.11%) |
Jun 29, 2006 | 12.00 | 12.60 | 12.00 | 12.53 | 3,643,400 | +0.55(+4.59%) |
Jun 28, 2006 | 12.40 | 12.46 | 11.85 | 11.98 | 5,386,658 | -0.45(-3.62%) |
Jun 27, 2006 | 12.80 | 12.92 | 12.42 | 12.43 | 4,424,147 | -0.42(-3.27%) |
Jun 26, 2006 | 12.72 | 12.85 | 12.45 | 12.85 | 2,769,100 | +0.16(+1.26%) |
Jun 23, 2006 | 12.31 | 12.88 | 12.31 | 12.69 | 4,466,755 | +0.26(+2.09%) |
Jun 22, 2006 | 12.47 | 12.55 | 12.22 | 12.43 | 3,618,550 | -0.01(-0.08%) |
Jun 21, 2006 | 12.30 | 12.64 | 12.19 | 12.44 | 7,212,643 | +0.21(+1.72%) |
Jun 20, 2006 | 11.94 | 12.26 | 11.65 | 12.23 | 12,865,990 | +0.70(+6.07%) |
Jun 19, 2006 | 11.60 | 11.64 | 11.29 | 11.53 | 4,537,940 | -0.05(-0.43%) |
Jun 16, 2006 | 11.49 | 11.98 | 11.45 | 11.58 | 5,654,796 | +0.09(+0.78%) |
Jun 15, 2006 | 10.99 | 11.56 | 10.98 | 11.49 | 6,502,445 | +0.62(+5.70%) |
Jun 14, 2006 | 10.65 | 10.90 | 10.54 | 10.87 | 3,330,230 | +0.31(+2.94%) |
Jun 13, 2006 | 10.58 | 10.93 | 10.48 | 10.56 | 4,104,898 | -0.03(-0.28%) |
Jun 12, 2006 | 10.78 | 10.94 | 10.32 | 10.59 | 3,497,056 | -0.19(-1.76%) |
Jun 09, 2006 | 10.66 | 11.00 | 10.61 | 10.78 | 2,616,668 | +0.10(+0.94%) |
Jun 08, 2006 | 10.71 | 10.87 | 10.04 | 10.68 | 6,268,694 | -0.04(-0.37%) |
Jun 07, 2006 | 10.91 | 11.17 | 10.72 | 10.72 | 2,992,034 | -0.17(-1.56%) |
Jun 06, 2006 | 10.93 | 10.99 | 10.31 | 10.89 | 3,901,354 | +0.10(+0.93%) |
Jun 05, 2006 | 11.12 | 11.17 | 10.73 | 10.79 | 3,977,400 | +0.04(+0.37%) |
Jun 02, 2006 | 10.92 | 11.15 | 10.55 | 10.75 | 3,778,190 | -0.22(-2.01%) |
Jun 01, 2006 | 10.50 | 11.00 | 10.45 | 10.97 | 5,859,631 | +0.55(+5.28%) |
May 31, 2006 | 10.38 | 10.65 | 10.23 | 10.42 | 3,271,032 | +0.16(+1.56%) |
May 30, 2006 | 10.55 | 10.85 | 10.16 | 10.26 | 3,784,890 | -0.03(-0.29%) |
May 26, 2006 | 10.17 | 10.43 | 10.12 | 10.29 | 1,791,331 | +0.06(+0.59%) |
May 25, 2006 | 10.29 | 10.29 | 10.07 | 10.23 | 3,623,429 | +0.12(+1.19%) |
May 24, 2006 | 10.41 | 10.49 | 10.01 | 10.11 | 2,732,756 | -0.24(-2.32%) |
May 23, 2006 | 10.98 | 10.98 | 10.25 | 10.35 | 3,634,032 | -0.48(-4.43%) |
May 22, 2006 | 10.54 | 11.00 | 10.50 | 10.83 | 4,073,663 | +0.12(+1.12%) |
May 19, 2006 | 10.66 | 10.75 | 10.46 | 10.71 | 3,144,431 | +0.19(+1.81%) |
May 18, 2006 | 10.07 | 11.20 | 10.03 | 10.52 | 11,044,717 | +0.50(+4.99%) |
May 17, 2006 | 9.740 | 10.10 | 9.720 | 10.02 | 5,692,252 | +0.15(+1.52%) |
May 16, 2006 | 9.950 | 9.950 | 9.740 | 9.870 | 5,101,966 | -0.03(-0.30%) |
May 15, 2006 | 9.945 | 10.07 | 9.760 | 9.900 | 5,628,323 | +0.40(+4.21%) |
May 12, 2006 | 9.820 | 9.820 | 9.480 | 9.500 | 1,741,902 | -0.22(-2.26%) |
May 11, 2006 | 9.630 | 9.820 | 9.600 | 9.720 | 2,202,628 | -0.02(-0.21%) |
May 10, 2006 | 9.805 | 9.900 | 9.570 | 9.740 | 2,129,837 | -0.06(-0.61%) |
May 09, 2006 | 9.855 | 9.900 | 9.640 | 9.800 | 2,098,037 | +0.00(+0.00%) |
May 08, 2006 | 9.940 | 10.08 | 9.730 | 9.800 | 2,651,578 | -0.02(-0.20%) |
May 05, 2006 | 9.960 | 10.00 | 9.710 | 9.820 | 3,756,413 | -0.08(-0.81%) |
May 04, 2006 | 9.770 | 10.12 | 9.690 | 9.900 | 6,212,175 | +0.13(+1.33%) |
May 03, 2006 | 9.730 | 9.850 | 9.500 | 9.770 | 5,801,228 | +0.08(+0.83%) |
May 02, 2006 | 9.870 | 10.01 | 9.640 | 9.690 | 7,412,824 | -0.52(-5.09%) |