Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.95 | 11.07 | 10.68 | 10.89 | 146,374 | -0.09(-0.82%) |
Jul 28, 2006 | 10.61 | 12.01 | 10.45 | 10.99 | 142,559 | +0.37(+3.49%) |
Jul 27, 2006 | 10.99 | 10.99 | 10.49 | 10.61 | 218,097 | -0.23(-2.08%) |
Jul 26, 2006 | 10.89 | 11.07 | 10.75 | 10.84 | 100,962 | -0.05(-0.41%) |
Jul 25, 2006 | 10.50 | 12.11 | 9.937 | 10.89 | 233,466 | -0.02(-0.17%) |
Jul 24, 2006 | 10.82 | 11.04 | 10.57 | 10.90 | 394,970 | +0.08(+0.75%) |
Jul 21, 2006 | 11.62 | 11.62 | 10.70 | 10.82 | 300,924 | -0.19(-1.72%) |
Jul 20, 2006 | 11.39 | 11.46 | 10.94 | 11.01 | 225,946 | -0.23(-2.01%) |
Jul 19, 2006 | 10.97 | 12.22 | 10.93 | 11.24 | 300,127 | +0.27(+2.47%) |
Jul 18, 2006 | 11.00 | 12.22 | 10.52 | 10.97 | 427,613 | +0.11(+1.00%) |
Jul 17, 2006 | 11.10 | 11.43 | 10.77 | 10.86 | 309,570 | -0.37(-3.30%) |
Jul 14, 2006 | 11.44 | 11.79 | 11.07 | 11.23 | 412,181 | -0.23(-2.05%) |
Jul 13, 2006 | 12.10 | 12.10 | 11.27 | 11.46 | 564,960 | -0.55(-4.59%) |
Jul 12, 2006 | 12.57 | 12.69 | 11.97 | 12.02 | 454,305 | -0.65(-5.14%) |
Jul 11, 2006 | 12.73 | 12.90 | 12.02 | 12.67 | 457,609 | -0.07(-0.57%) |
Jul 10, 2006 | 13.10 | 13.19 | 12.65 | 12.74 | 214,280 | -0.23(-1.81%) |
Jul 07, 2006 | 13.37 | 13.50 | 12.85 | 12.97 | 257,788 | -0.23(-1.78%) |
Jul 06, 2006 | 13.21 | 13.50 | 12.44 | 13.21 | 211,831 | -0.06(-0.48%) |
Jul 05, 2006 | 13.07 | 13.51 | 12.83 | 13.27 | 361,717 | -0.09(-0.68%) |
Jul 03, 2006 | 12.83 | 13.37 | 12.80 | 13.36 | 301,207 | +0.66(+5.19%) |
Jun 30, 2006 | 13.06 | 13.23 | 12.70 | 12.70 | 3,473,552 | -0.33(-2.56%) |
Jun 29, 2006 | 12.53 | 13.05 | 12.27 | 13.04 | 424,287 | +0.70(+5.64%) |
Jun 28, 2006 | 12.50 | 12.62 | 12.02 | 12.34 | 238,144 | -0.10(-0.80%) |
Jun 27, 2006 | 12.56 | 12.88 | 12.30 | 12.44 | 313,343 | -0.12(-0.93%) |
Jun 26, 2006 | 12.74 | 12.74 | 12.41 | 12.56 | 119,327 | -0.09(-0.71%) |
Jun 23, 2006 | 12.67 | 12.77 | 12.48 | 12.65 | 193,932 | +0.02(+0.14%) |
Jun 22, 2006 | 12.95 | 13.06 | 12.54 | 12.63 | 215,679 | -0.31(-2.37%) |
Jun 21, 2006 | 12.79 | 13.10 | 12.47 | 12.94 | 577,638 | +0.33(+2.58%) |
Jun 20, 2006 | 12.14 | 12.65 | 11.85 | 12.61 | 403,298 | +0.54(+4.49%) |
Jun 19, 2006 | 12.19 | 12.34 | 11.92 | 12.07 | 222,447 | -0.04(-0.30%) |
Jun 16, 2006 | 11.72 | 12.18 | 11.66 | 12.11 | 333,249 | +0.42(+3.56%) |
Jun 15, 2006 | 11.48 | 11.77 | 11.35 | 11.69 | 144,122 | +0.21(+1.81%) |
Jun 14, 2006 | 11.33 | 11.65 | 11.16 | 11.48 | 228,211 | +0.14(+1.28%) |
Jun 13, 2006 | 11.58 | 11.70 | 10.96 | 11.34 | 253,007 | -0.27(-2.33%) |
Jun 12, 2006 | 11.84 | 11.97 | 11.31 | 11.61 | 302,448 | -0.25(-2.13%) |
Jun 09, 2006 | 11.22 | 11.93 | 11.22 | 11.86 | 527,863 | +0.78(+7.01%) |
Jun 08, 2006 | 11.08 | 11.18 | 10.20 | 11.08 | 298,554 | -0.06(-0.57%) |
Jun 07, 2006 | 10.94 | 11.20 | 10.76 | 11.15 | 306,603 | +0.12(+1.06%) |
Jun 06, 2006 | 11.02 | 11.23 | 10.42 | 11.03 | 221,177 | -0.05(-0.49%) |
Jun 05, 2006 | 11.31 | 11.34 | 11.00 | 11.08 | 217,658 | -0.23(-2.00%) |
Jun 02, 2006 | 11.51 | 11.52 | 11.18 | 11.31 | 156,640 | +0.03(+0.24%) |
Jun 01, 2006 | 10.79 | 11.30 | 10.71 | 11.28 | 238,645 | +0.46(+4.26%) |
May 31, 2006 | 10.72 | 11.01 | 10.63 | 10.82 | 170,341 | +0.08(+0.76%) |
May 30, 2006 | 10.95 | 10.95 | 10.57 | 10.74 | 226,782 | -0.21(-1.90%) |
May 26, 2006 | 9.937 | 10.99 | 9.883 | 10.95 | 365,454 | +1.03(+10.38%) |
May 25, 2006 | 9.757 | 9.937 | 9.621 | 9.919 | 107,094 | +0.16(+1.67%) |
May 24, 2006 | 9.585 | 10.16 | 9.468 | 9.757 | 280,026 | +0.09(+0.93%) |
May 23, 2006 | 9.702 | 10.16 | 9.350 | 9.666 | 173,704 | -0.16(-1.65%) |
May 22, 2006 | 9.693 | 10.57 | 9.305 | 9.829 | 237,544 | -0.06(-0.64%) |
May 19, 2006 | 10.21 | 10.28 | 9.739 | 9.892 | 617,018 | -0.29(-2.84%) |
May 18, 2006 | 10.48 | 10.62 | 10.12 | 10.18 | 248,616 | -0.34(-3.26%) |
May 17, 2006 | 10.84 | 10.93 | 9.992 | 10.52 | 367,755 | -0.24(-2.26%) |
May 16, 2006 | 10.25 | 10.79 | 9.937 | 10.77 | 374,717 | +0.26(+2.49%) |
May 15, 2006 | 11.04 | 11.04 | 9.928 | 10.51 | 495,652 | -0.66(-5.91%) |
May 12, 2006 | 11.61 | 11.64 | 10.71 | 11.17 | 309,553 | -0.48(-4.11%) |
May 11, 2006 | 12.19 | 12.28 | 11.55 | 11.64 | 269,482 | -0.34(-2.86%) |
May 10, 2006 | 11.60 | 12.24 | 11.45 | 11.99 | 303,644 | +0.45(+3.92%) |
May 09, 2006 | 11.15 | 11.59 | 11.02 | 11.54 | 290,155 | +0.43(+3.91%) |
May 08, 2006 | 11.11 | 11.11 | 10.93 | 11.10 | 145,622 | +0.09(+0.82%) |
May 05, 2006 | 10.66 | 11.08 | 10.66 | 11.01 | 196,918 | +0.26(+2.44%) |
May 04, 2006 | 10.80 | 10.89 | 10.61 | 10.75 | 274,865 | -0.03(-0.25%) |
May 03, 2006 | 10.62 | 10.80 | 10.56 | 10.78 | 222,357 | +0.21(+1.97%) |
May 02, 2006 | 10.27 | 10.60 | 10.05 | 10.57 | 294,112 | +0.53(+5.31%) |