Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.41 | 11.46 | 11.24 | 11.41 | 2,537,000 | +0.01(+0.13%) |
Jul 28, 2006 | 11.35 | 11.43 | 11.30 | 11.40 | 1,826,000 | +0.03(+0.22%) |
Jul 27, 2006 | 11.46 | 11.49 | 11.27 | 11.38 | 2,943,000 | +0.27(+2.41%) |
Jul 26, 2006 | 10.94 | 11.18 | 10.87 | 11.11 | 2,060,000 | +0.11(+1.04%) |
Jul 25, 2006 | 10.97 | 11.00 | 10.78 | 10.99 | 2,733,000 | +0.08(+0.69%) |
Jul 24, 2006 | 10.80 | 10.92 | 10.63 | 10.92 | 3,195,000 | +0.08(+0.74%) |
Jul 21, 2006 | 11.24 | 11.24 | 10.72 | 10.84 | 2,633,000 | -0.06(-0.57%) |
Jul 20, 2006 | 11.00 | 11.29 | 10.89 | 10.90 | 2,429,000 | -0.24(-2.15%) |
Jul 19, 2006 | 10.68 | 11.17 | 10.66 | 11.14 | 2,368,000 | +0.54(+5.13%) |
Jul 18, 2006 | 11.07 | 11.08 | 10.47 | 10.60 | 4,719,000 | -0.30(-2.77%) |
Jul 17, 2006 | 11.26 | 11.30 | 10.86 | 10.90 | 6,461,000 | -0.60(-5.24%) |
Jul 14, 2006 | 11.65 | 11.71 | 11.47 | 11.50 | 2,867,000 | -0.15(-1.30%) |
Jul 13, 2006 | 11.66 | 11.66 | 11.36 | 11.65 | 4,515,000 | +0.06(+0.50%) |
Jul 12, 2006 | 11.73 | 11.83 | 11.38 | 11.59 | 5,695,000 | +0.02(+0.19%) |
Jul 11, 2006 | 11.31 | 11.62 | 11.29 | 11.57 | 2,908,000 | +0.49(+4.38%) |
Jul 10, 2006 | 11.16 | 11.26 | 11.05 | 11.08 | 2,749,000 | -0.24(-2.13%) |
Jul 07, 2006 | 11.50 | 11.51 | 11.30 | 11.32 | 3,436,000 | -0.27(-2.36%) |
Jul 06, 2006 | 11.42 | 11.68 | 11.32 | 11.60 | 3,919,000 | +0.13(+1.12%) |
Jul 05, 2006 | 11.50 | 11.53 | 11.25 | 11.47 | 3,619,000 | +0.09(+0.79%) |
Jul 03, 2006 | 11.32 | 11.47 | 11.27 | 11.38 | 2,103,000 | +0.24(+2.16%) |
Jun 30, 2006 | 11.01 | 11.15 | 10.93 | 11.14 | 7,536,000 | +0.36(+3.31%) |
Jun 29, 2006 | 10.44 | 10.80 | 10.41 | 10.78 | 6,356,000 | +0.54(+5.24%) |
Jun 28, 2006 | 10.38 | 10.39 | 10.19 | 10.24 | 2,816,000 | +0.03(+0.30%) |
Jun 27, 2006 | 10.50 | 10.69 | 10.21 | 10.21 | 5,217,000 | -0.10(-1.00%) |
Jun 26, 2006 | 10.45 | 10.45 | 10.13 | 10.32 | 2,010,000 | -0.04(-0.35%) |
Jun 23, 2006 | 10.21 | 10.47 | 10.19 | 10.35 | 5,332,000 | +0.10(+0.94%) |
Jun 22, 2006 | 10.40 | 10.49 | 10.24 | 10.26 | 2,434,000 | -0.24(-2.31%) |
Jun 21, 2006 | 10.26 | 10.63 | 10.25 | 10.50 | 3,908,000 | +0.21(+2.08%) |
Jun 20, 2006 | 10.06 | 10.35 | 9.969 | 10.29 | 2,978,000 | +0.34(+3.41%) |
Jun 19, 2006 | 10.00 | 10.09 | 9.915 | 9.947 | 3,696,000 | -0.34(-3.33%) |
Jun 16, 2006 | 10.17 | 10.34 | 9.859 | 10.29 | 4,103,000 | +0.03(+0.25%) |
Jun 15, 2006 | 10.14 | 10.35 | 10.03 | 10.26 | 8,796,000 | +0.59(+6.14%) |
Jun 14, 2006 | 9.880 | 9.987 | 9.549 | 9.670 | 9,620,000 | +0.04(+0.37%) |
Jun 13, 2006 | 10.37 | 10.45 | 9.563 | 9.634 | 20,722,000 | -1.30(-11.86%) |
Jun 12, 2006 | 11.26 | 11.32 | 10.92 | 10.93 | 5,380,000 | -0.26(-2.34%) |
Jun 09, 2006 | 11.50 | 11.55 | 11.10 | 11.19 | 4,203,000 | -0.04(-0.38%) |
Jun 08, 2006 | 11.69 | 11.70 | 11.13 | 11.23 | 6,754,000 | -0.63(-5.35%) |
Jun 07, 2006 | 11.60 | 12.04 | 11.53 | 11.87 | 6,712,000 | +0.03(+0.30%) |
Jun 06, 2006 | 11.87 | 11.95 | 11.68 | 11.84 | 6,764,000 | -0.26(-2.13%) |
Jun 05, 2006 | 12.28 | 12.38 | 12.08 | 12.09 | 4,317,000 | -0.08(-0.68%) |
Jun 02, 2006 | 12.19 | 12.31 | 12.00 | 12.18 | 3,807,000 | +0.14(+1.12%) |
Jun 01, 2006 | 11.82 | 12.26 | 11.81 | 12.04 | 8,007,000 | -0.59(-4.66%) |
May 31, 2006 | 13.06 | 13.13 | 12.37 | 12.63 | 6,342,000 | -0.47(-3.58%) |
May 30, 2006 | 13.20 | 13.36 | 13.03 | 13.10 | 6,204,000 | +0.43(+3.37%) |
May 26, 2006 | 12.77 | 12.78 | 12.49 | 12.67 | 3,477,000 | -0.02(-0.12%) |
May 25, 2006 | 12.55 | 12.79 | 12.44 | 12.69 | 4,998,000 | +0.14(+1.12%) |
May 24, 2006 | 12.70 | 12.89 | 12.42 | 12.54 | 5,349,000 | -0.50(-3.83%) |
May 23, 2006 | 12.60 | 13.25 | 12.89 | 13.04 | 8,188,000 | +0.53(+4.23%) |
May 22, 2006 | 12.40 | 12.60 | 12.25 | 12.52 | 5,949,000 | -0.08(-0.67%) |
May 19, 2006 | 12.29 | 12.68 | 12.17 | 12.60 | 8,460,000 | -0.00(-0.02%) |
May 18, 2006 | 13.22 | 13.37 | 12.60 | 12.60 | 8,020,000 | -0.49(-3.73%) |
May 17, 2006 | 13.55 | 13.75 | 12.92 | 13.09 | 7,821,000 | -0.49(-3.61%) |
May 16, 2006 | 13.51 | 13.68 | 13.28 | 13.58 | 7,200,000 | +0.31(+2.34%) |
May 15, 2006 | 13.39 | 13.78 | 13.20 | 13.27 | 12,581,000 | -1.19(-8.25%) |
May 12, 2006 | 14.89 | 14.90 | 14.22 | 14.46 | 10,129,000 | -0.40(-2.66%) |
May 11, 2006 | 15.08 | 15.25 | 14.80 | 14.86 | 12,533,000 | +0.33(+2.30%) |
May 10, 2006 | 14.29 | 14.57 | 14.25 | 14.53 | 13,913,000 | +0.03(+0.18%) |
May 09, 2006 | 14.10 | 14.62 | 14.06 | 14.50 | 11,054,000 | +0.50(+3.57%) |
May 08, 2006 | 13.80 | 14.00 | 13.51 | 14.00 | 9,453,000 | +0.01(+0.04%) |
May 05, 2006 | 14.00 | 14.03 | 13.75 | 13.99 | 6,586,000 | -0.01(-0.04%) |
May 04, 2006 | 13.95 | 14.29 | 13.68 | 14.00 | 11,075,000 | +0.07(+0.54%) |
May 03, 2006 | 14.45 | 14.46 | 13.41 | 13.93 | 15,141,000 | -0.44(-3.06%) |
May 02, 2006 | 14.24 | 14.40 | 14.10 | 14.37 | 12,511,000 | +0.50(+3.57%) |