Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.84 | 10.91 | 10.55 | 10.61 | 1,439,832 | -0.27(-2.51%) |
Jul 28, 2006 | 10.71 | 10.98 | 10.64 | 10.88 | 1,381,938 | +0.17(+1.55%) |
Jul 27, 2006 | 11.10 | 11.10 | 10.66 | 10.71 | 972,469 | -0.33(-3.01%) |
Jul 26, 2006 | 11.03 | 11.11 | 10.98 | 11.05 | 546,159 | +0.02(+0.18%) |
Jul 25, 2006 | 11.01 | 11.23 | 10.97 | 11.03 | 623,902 | +0.01(+0.12%) |
Jul 24, 2006 | 10.95 | 11.11 | 10.91 | 11.01 | 887,508 | +0.07(+0.61%) |
Jul 21, 2006 | 10.84 | 11.01 | 10.79 | 10.95 | 1,051,416 | +0.05(+0.43%) |
Jul 20, 2006 | 10.86 | 11.03 | 10.81 | 10.90 | 751,269 | +0.05(+0.49%) |
Jul 19, 2006 | 10.67 | 11.02 | 10.62 | 10.85 | 1,825,241 | +0.13(+1.24%) |
Jul 18, 2006 | 10.84 | 10.92 | 10.62 | 10.71 | 1,357,578 | -0.13(-1.23%) |
Jul 17, 2006 | 10.91 | 11.05 | 10.82 | 10.85 | 749,464 | -0.09(-0.85%) |
Jul 14, 2006 | 11.03 | 11.06 | 10.74 | 10.94 | 1,037,281 | -0.13(-1.20%) |
Jul 13, 2006 | 11.44 | 11.45 | 11.04 | 11.07 | 928,109 | -0.39(-3.42%) |
Jul 12, 2006 | 11.82 | 11.82 | 11.44 | 11.46 | 698,788 | -0.35(-2.98%) |
Jul 11, 2006 | 11.80 | 11.92 | 11.64 | 11.82 | 789,163 | +0.07(+0.57%) |
Jul 10, 2006 | 11.72 | 12.32 | 11.44 | 11.75 | 1,732,009 | +0.24(+2.08%) |
Jul 07, 2006 | 11.35 | 11.61 | 11.31 | 11.51 | 1,075,626 | +0.16(+1.41%) |
Jul 06, 2006 | 11.54 | 11.69 | 11.31 | 11.35 | 753,675 | -0.17(-1.44%) |
Jul 05, 2006 | 11.53 | 11.69 | 11.46 | 11.52 | 726,908 | -0.01(-0.06%) |
Jul 03, 2006 | 11.51 | 11.70 | 11.44 | 11.52 | 238,794 | +0.01(+0.06%) |
Jun 30, 2006 | 11.50 | 11.70 | 11.34 | 11.52 | 2,039,825 | +0.04(+0.35%) |
Jun 29, 2006 | 11.29 | 11.52 | 11.16 | 11.48 | 1,299,834 | +0.28(+2.49%) |
Jun 28, 2006 | 10.94 | 11.20 | 10.84 | 11.20 | 782,246 | +0.25(+2.31%) |
Jun 27, 2006 | 11.15 | 11.18 | 10.88 | 10.95 | 824,952 | -0.23(-2.02%) |
Jun 26, 2006 | 11.21 | 11.21 | 11.01 | 11.17 | 1,301,338 | -0.10(-0.89%) |
Jun 23, 2006 | 11.11 | 11.31 | 11.11 | 11.27 | 1,494,117 | +0.13(+1.13%) |
Jun 22, 2006 | 11.19 | 11.42 | 11.11 | 11.15 | 1,084,348 | -0.07(-0.65%) |
Jun 21, 2006 | 11.08 | 11.37 | 11.03 | 11.22 | 972,319 | +0.13(+1.14%) |
Jun 20, 2006 | 11.08 | 11.23 | 11.04 | 11.09 | 1,652,311 | +0.08(+0.72%) |
Jun 19, 2006 | 11.29 | 11.31 | 10.98 | 11.01 | 603,752 | -0.29(-2.59%) |
Jun 16, 2006 | 11.37 | 11.48 | 11.21 | 11.31 | 1,052,619 | -0.10(-0.88%) |
Jun 15, 2006 | 11.27 | 11.45 | 11.19 | 11.40 | 1,257,128 | +0.19(+1.66%) |
Jun 14, 2006 | 11.25 | 11.40 | 11.19 | 11.22 | 1,090,814 | +0.05(+0.42%) |
Jun 13, 2006 | 11.36 | 11.44 | 11.17 | 11.17 | 895,778 | -0.21(-1.87%) |
Jun 12, 2006 | 11.54 | 11.57 | 11.34 | 11.38 | 789,013 | -0.19(-1.67%) |
Jun 09, 2006 | 11.80 | 11.80 | 11.50 | 11.58 | 1,527,350 | -0.19(-1.64%) |
Jun 08, 2006 | 11.97 | 12.01 | 11.56 | 11.77 | 1,778,475 | -0.30(-2.48%) |
Jun 07, 2006 | 12.00 | 12.24 | 11.89 | 12.07 | 1,212,466 | -0.17(-1.36%) |
Jun 06, 2006 | 12.30 | 12.30 | 12.05 | 12.24 | 1,050,514 | -0.09(-0.70%) |
Jun 05, 2006 | 12.34 | 12.41 | 12.14 | 12.32 | 1,328,104 | -0.02(-0.16%) |
Jun 02, 2006 | 12.44 | 12.60 | 12.31 | 12.34 | 1,522,087 | -0.10(-0.80%) |
Jun 01, 2006 | 12.46 | 12.50 | 12.22 | 12.44 | 1,789,753 | -0.03(-0.21%) |
May 31, 2006 | 12.34 | 12.57 | 12.30 | 12.47 | 1,162,843 | +0.16(+1.30%) |
May 30, 2006 | 12.44 | 12.55 | 12.28 | 12.31 | 438,039 | -0.19(-1.49%) |
May 26, 2006 | 12.48 | 12.58 | 12.42 | 12.50 | 1,329,006 | -0.01(-0.11%) |
May 25, 2006 | 12.36 | 12.55 | 12.33 | 12.51 | 1,366,600 | +0.24(+1.95%) |
May 24, 2006 | 12.18 | 12.52 | 12.14 | 12.27 | 4,076,944 | +0.09(+0.76%) |
May 23, 2006 | 11.80 | 12.20 | 11.80 | 12.18 | 1,765,693 | +0.40(+3.39%) |
May 22, 2006 | 12.14 | 12.14 | 11.70 | 11.78 | 1,938,924 | -0.51(-4.17%) |
May 19, 2006 | 12.37 | 12.50 | 12.16 | 12.29 | 1,030,063 | -0.01(-0.05%) |
May 18, 2006 | 12.35 | 12.56 | 12.28 | 12.30 | 1,574,868 | -0.05(-0.43%) |
May 17, 2006 | 12.62 | 12.66 | 12.28 | 12.35 | 3,557,401 | -0.27(-2.11%) |
May 16, 2006 | 12.63 | 12.74 | 12.52 | 12.62 | 1,591,259 | -0.05(-0.37%) |
May 15, 2006 | 12.49 | 12.67 | 12.48 | 12.66 | 2,069,148 | +0.09(+0.69%) |
May 12, 2006 | 12.81 | 12.81 | 12.56 | 12.58 | 1,612,011 | -0.24(-1.87%) |
May 11, 2006 | 12.97 | 13.02 | 12.80 | 12.81 | 1,286,902 | -0.16(-1.23%) |
May 10, 2006 | 13.22 | 13.22 | 12.87 | 12.97 | 1,001,491 | -0.24(-1.81%) |
May 09, 2006 | 13.24 | 13.24 | 12.95 | 13.21 | 656,684 | -0.02(-0.15%) |
May 08, 2006 | 13.02 | 13.29 | 13.02 | 13.23 | 1,187,053 | +0.25(+1.89%) |
May 05, 2006 | 12.94 | 13.02 | 12.90 | 12.99 | 1,039,085 | +0.05(+0.41%) |
May 04, 2006 | 12.63 | 12.97 | 12.63 | 12.93 | 1,541,034 | +0.30(+2.37%) |
May 03, 2006 | 12.58 | 12.69 | 12.57 | 12.64 | 4,071,531 | +0.07(+0.53%) |
May 02, 2006 | 12.62 | 12.69 | 12.52 | 12.57 | 2,680,720 | -0.05(-0.42%) |