Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.55 | 10.66 | 10.38 | 10.60 | 965,591 | +0.02(+0.16%) |
Jul 28, 2006 | 10.28 | 10.61 | 10.22 | 10.59 | 841,742 | +0.36(+3.54%) |
Jul 27, 2006 | 10.23 | 10.34 | 10.12 | 10.23 | 634,448 | +0.04(+0.42%) |
Jul 26, 2006 | 10.19 | 10.25 | 10.06 | 10.18 | 262,967 | -0.05(-0.51%) |
Jul 25, 2006 | 10.12 | 10.38 | 9.949 | 10.23 | 653,710 | +0.09(+0.85%) |
Jul 24, 2006 | 9.837 | 10.28 | 9.837 | 10.15 | 183,073 | +0.31(+3.15%) |
Jul 21, 2006 | 9.932 | 9.906 | 9.734 | 9.837 | 569,280 | -0.09(-0.95%) |
Jul 20, 2006 | 10.25 | 10.39 | 9.915 | 9.932 | 272,329 | -0.28(-2.78%) |
Jul 19, 2006 | 10.07 | 10.41 | 10.00 | 10.22 | 355,982 | +0.15(+1.45%) |
Jul 18, 2006 | 10.27 | 10.35 | 9.923 | 10.07 | 392,943 | -0.15(-1.43%) |
Jul 17, 2006 | 10.29 | 10.34 | 10.04 | 10.22 | 209,770 | -0.09(-0.84%) |
Jul 14, 2006 | 10.35 | 10.49 | 10.29 | 10.30 | 381,165 | -0.07(-0.67%) |
Jul 13, 2006 | 10.34 | 10.61 | 10.19 | 10.37 | 359,615 | -0.03(-0.25%) |
Jul 12, 2006 | 10.68 | 10.70 | 10.34 | 10.40 | 224,051 | -0.31(-2.90%) |
Jul 11, 2006 | 10.79 | 10.79 | 10.41 | 10.71 | 411,532 | -0.07(-0.64%) |
Jul 10, 2006 | 10.15 | 10.89 | 10.15 | 10.78 | 1,151,270 | +0.62(+6.11%) |
Jul 07, 2006 | 10.10 | 10.21 | 10.00 | 10.16 | 519,179 | +0.03(+0.26%) |
Jul 06, 2006 | 10.27 | 10.43 | 10.10 | 10.13 | 440,383 | -0.16(-1.59%) |
Jul 05, 2006 | 10.20 | 10.39 | 10.17 | 10.29 | 506,193 | +0.08(+0.76%) |
Jul 03, 2006 | 10.17 | 10.24 | 10.11 | 10.22 | 375,656 | +0.02(+0.17%) |
Jun 30, 2006 | 10.29 | 10.30 | 10.09 | 10.20 | 1,468,652 | -0.03(-0.25%) |
Jun 29, 2006 | 10.22 | 10.29 | 10.18 | 10.23 | 801,125 | +0.06(+0.59%) |
Jun 28, 2006 | 10.37 | 10.43 | 10.14 | 10.16 | 718,861 | -0.16(-1.59%) |
Jun 27, 2006 | 10.53 | 10.60 | 10.29 | 10.33 | 940,362 | -0.22(-2.12%) |
Jun 26, 2006 | 10.72 | 10.86 | 10.48 | 10.55 | 781,639 | -0.26(-2.39%) |
Jun 23, 2006 | 11.04 | 11.04 | 10.73 | 10.81 | 473,093 | -0.22(-1.96%) |
Jun 22, 2006 | 10.79 | 11.28 | 10.78 | 11.03 | 502,617 | -0.07(-0.62%) |
Jun 21, 2006 | 10.90 | 11.25 | 10.89 | 11.10 | 374,710 | +0.09(+0.78%) |
Jun 20, 2006 | 10.96 | 11.08 | 10.90 | 11.01 | 361,354 | +0.02(+0.16%) |
Jun 19, 2006 | 11.29 | 11.29 | 10.84 | 10.99 | 369,669 | -0.34(-2.97%) |
Jun 16, 2006 | 11.33 | 11.36 | 11.12 | 11.33 | 908,265 | -0.03(-0.23%) |
Jun 15, 2006 | 10.98 | 11.36 | 10.97 | 11.35 | 541,588 | +0.40(+3.62%) |
Jun 14, 2006 | 10.82 | 11.07 | 10.82 | 10.96 | 393,514 | +0.12(+1.11%) |
Jun 13, 2006 | 10.90 | 11.30 | 10.82 | 10.84 | 325,642 | -0.12(-1.10%) |
Jun 12, 2006 | 11.29 | 11.29 | 10.92 | 10.96 | 247,988 | -0.35(-3.13%) |
Jun 09, 2006 | 11.41 | 11.53 | 11.25 | 11.31 | 292,605 | -0.05(-0.45%) |
Jun 08, 2006 | 11.04 | 11.41 | 10.93 | 11.36 | 735,320 | +0.27(+2.41%) |
Jun 07, 2006 | 11.10 | 11.28 | 10.96 | 11.10 | 553,764 | -0.03(-0.23%) |
Jun 06, 2006 | 11.03 | 11.16 | 10.91 | 11.12 | 386,191 | +0.12(+1.10%) |
Jun 05, 2006 | 11.29 | 11.32 | 10.94 | 11.00 | 577,777 | -0.32(-2.82%) |
Jun 02, 2006 | 11.33 | 11.54 | 11.14 | 11.32 | 329,496 | -0.06(-0.53%) |
Jun 01, 2006 | 11.08 | 11.41 | 10.96 | 11.38 | 903,246 | +0.34(+3.12%) |
May 31, 2006 | 10.99 | 11.16 | 10.85 | 11.04 | 858,234 | +0.03(+0.24%) |
May 30, 2006 | 11.34 | 11.37 | 10.96 | 11.01 | 536,363 | -0.30(-2.67%) |
May 26, 2006 | 11.11 | 11.35 | 11.04 | 11.31 | 519,553 | +0.25(+2.26%) |
May 25, 2006 | 10.97 | 11.06 | 10.94 | 11.06 | 562,804 | +0.12(+1.10%) |
May 24, 2006 | 10.88 | 11.01 | 10.66 | 10.94 | 823,516 | -0.01(-0.08%) |
May 23, 2006 | 10.70 | 11.21 | 10.67 | 10.95 | 1,483,344 | +0.38(+3.59%) |
May 22, 2006 | 10.44 | 10.60 | 10.26 | 10.57 | 2,063,262 | +0.12(+1.16%) |
May 19, 2006 | 10.91 | 10.99 | 10.18 | 10.45 | 9,159,273 | -2.21(-17.44%) |
May 18, 2006 | 12.67 | 12.84 | 12.59 | 12.66 | 237,500 | +0.07(+0.55%) |
May 17, 2006 | 12.59 | 12.71 | 12.56 | 12.59 | 224,005 | -0.09(-0.75%) |
May 16, 2006 | 12.72 | 12.86 | 12.51 | 12.68 | 237,500 | -0.07(-0.54%) |
May 15, 2006 | 12.65 | 12.81 | 12.54 | 12.75 | 421,549 | +0.01(+0.07%) |
May 12, 2006 | 12.85 | 12.91 | 12.53 | 12.74 | 806,162 | -0.15(-1.14%) |
May 11, 2006 | 12.93 | 13.09 | 12.87 | 12.89 | 260,438 | -0.04(-0.33%) |
May 10, 2006 | 12.89 | 13.11 | 12.89 | 12.93 | 363,035 | +0.04(+0.33%) |
May 09, 2006 | 12.93 | 12.97 | 12.85 | 12.89 | 455,888 | -0.08(-0.60%) |
May 08, 2006 | 13.03 | 13.06 | 12.92 | 12.97 | 711,193 | -0.06(-0.46%) |
May 05, 2006 | 13.15 | 13.27 | 12.97 | 13.03 | 606,475 | -0.11(-0.85%) |
May 04, 2006 | 13.19 | 13.30 | 13.06 | 13.14 | 811,051 | -0.10(-0.78%) |
May 03, 2006 | 13.28 | 13.59 | 13.04 | 13.24 | 833,763 | -0.05(-0.39%) |
May 02, 2006 | 13.72 | 13.77 | 13.18 | 13.29 | 814,588 | -0.47(-3.44%) |