Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.20 | 11.39 | 11.08 | 11.34 | 2,606,994 | +0.09(+0.80%) |
Jul 28, 2006 | 11.24 | 11.30 | 11.11 | 11.25 | 3,627,843 | +0.10(+0.90%) |
Jul 27, 2006 | 11.35 | 11.48 | 11.01 | 11.15 | 5,208,197 | -0.14(-1.24%) |
Jul 26, 2006 | 10.99 | 11.51 | 10.79 | 11.29 | 12,346,406 | +0.69(+6.51%) |
Jul 25, 2006 | 10.26 | 10.61 | 10.22 | 10.60 | 3,769,345 | +0.21(+2.02%) |
Jul 24, 2006 | 10.10 | 10.40 | 10.10 | 10.39 | 2,566,034 | +0.25(+2.47%) |
Jul 21, 2006 | 10.40 | 10.43 | 10.00 | 10.14 | 4,487,463 | -0.26(-2.50%) |
Jul 20, 2006 | 10.28 | 10.54 | 10.28 | 10.40 | 4,713,433 | +0.02(+0.19%) |
Jul 19, 2006 | 10.17 | 10.50 | 10.12 | 10.38 | 4,240,327 | +0.21(+2.06%) |
Jul 18, 2006 | 10.05 | 10.23 | 9.960 | 10.17 | 6,609,691 | +0.06(+0.59%) |
Jul 17, 2006 | 9.950 | 10.16 | 9.940 | 10.11 | 4,048,299 | +0.11(+1.10%) |
Jul 14, 2006 | 10.00 | 10.09 | 9.950 | 10.00 | 3,097,775 | -0.02(-0.20%) |
Jul 13, 2006 | 9.990 | 10.08 | 9.800 | 10.02 | 6,354,151 | +0.06(+0.60%) |
Jul 12, 2006 | 10.12 | 10.16 | 9.830 | 9.960 | 5,305,682 | -0.09(-0.90%) |
Jul 11, 2006 | 10.14 | 10.17 | 9.842 | 10.05 | 5,530,132 | -0.09(-0.89%) |
Jul 10, 2006 | 10.31 | 10.42 | 10.05 | 10.14 | 2,940,761 | -0.17(-1.65%) |
Jul 07, 2006 | 10.49 | 10.55 | 10.25 | 10.31 | 1,749,499 | -0.24(-2.27%) |
Jul 06, 2006 | 10.57 | 10.76 | 10.47 | 10.55 | 2,573,903 | -0.02(-0.19%) |
Jul 05, 2006 | 10.67 | 10.72 | 10.45 | 10.57 | 2,696,551 | -0.20(-1.86%) |
Jul 03, 2006 | 10.61 | 10.79 | 10.59 | 10.77 | 1,168,426 | +0.15(+1.41%) |
Jun 30, 2006 | 10.75 | 10.76 | 10.55 | 10.62 | 2,881,277 | -0.06(-0.56%) |
Jun 29, 2006 | 10.27 | 10.68 | 10.18 | 10.68 | 5,216,900 | +0.52(+5.12%) |
Jun 28, 2006 | 9.980 | 10.18 | 9.840 | 10.16 | 6,064,190 | +0.32(+3.25%) |
Jun 27, 2006 | 10.13 | 10.17 | 9.770 | 9.840 | 4,644,926 | -0.26(-2.57%) |
Jun 26, 2006 | 10.13 | 10.19 | 10.04 | 10.10 | 3,463,700 | -0.05(-0.49%) |
Jun 23, 2006 | 10.26 | 10.30 | 10.08 | 10.15 | 3,485,574 | -0.11(-1.07%) |
Jun 22, 2006 | 10.48 | 10.54 | 10.14 | 10.26 | 3,117,274 | -0.22(-2.10%) |
Jun 21, 2006 | 10.38 | 10.66 | 10.38 | 10.48 | 7,821,914 | +0.09(+0.87%) |
Jun 20, 2006 | 10.05 | 10.52 | 10.05 | 10.39 | 5,242,926 | +0.26(+2.57%) |
Jun 19, 2006 | 10.31 | 10.31 | 10.03 | 10.13 | 3,206,216 | -0.12(-1.17%) |
Jun 16, 2006 | 10.52 | 10.52 | 10.18 | 10.25 | 4,250,946 | -0.30(-2.84%) |
Jun 15, 2006 | 10.15 | 10.57 | 10.13 | 10.55 | 6,667,611 | +0.43(+4.25%) |
Jun 14, 2006 | 9.940 | 10.16 | 9.790 | 10.12 | 7,325,401 | +0.17(+1.71%) |
Jun 13, 2006 | 10.15 | 10.26 | 9.620 | 9.950 | 13,188,633 | -0.33(-3.21%) |
Jun 12, 2006 | 10.56 | 10.61 | 10.20 | 10.28 | 4,562,848 | -0.24(-2.28%) |
Jun 09, 2006 | 10.48 | 10.63 | 10.38 | 10.52 | 4,757,549 | +0.06(+0.57%) |
Jun 08, 2006 | 10.66 | 10.77 | 10.15 | 10.46 | 8,978,536 | -0.36(-3.33%) |
Jun 07, 2006 | 11.12 | 11.13 | 10.75 | 10.82 | 6,493,835 | -0.31(-2.79%) |
Jun 06, 2006 | 11.25 | 11.36 | 11.00 | 11.13 | 5,972,930 | -0.13(-1.15%) |
Jun 05, 2006 | 11.42 | 11.47 | 11.17 | 11.26 | 3,503,543 | -0.24(-2.09%) |
Jun 02, 2006 | 11.45 | 11.56 | 11.38 | 11.50 | 2,760,957 | +0.00(+0.00%) |
Jun 01, 2006 | 11.17 | 11.53 | 11.10 | 11.50 | 3,837,628 | +0.24(+2.13%) |
May 31, 2006 | 11.15 | 11.36 | 11.09 | 11.26 | 3,321,782 | +0.08(+0.72%) |
May 30, 2006 | 11.37 | 11.45 | 11.10 | 11.18 | 4,117,437 | -0.21(-1.84%) |
May 26, 2006 | 11.30 | 11.51 | 11.24 | 11.39 | 4,047,460 | +0.09(+0.80%) |
May 25, 2006 | 11.07 | 11.35 | 11.01 | 11.30 | 3,935,989 | +0.22(+1.99%) |
May 24, 2006 | 10.81 | 11.17 | 10.78 | 11.08 | 5,121,119 | +0.21(+1.93%) |
May 23, 2006 | 11.09 | 11.25 | 10.85 | 10.87 | 5,128,556 | -0.08(-0.73%) |
May 22, 2006 | 11.02 | 11.15 | 10.77 | 10.95 | 4,023,336 | -0.19(-1.71%) |
May 19, 2006 | 11.09 | 11.38 | 11.00 | 11.14 | 5,993,062 | +0.14(+1.27%) |
May 18, 2006 | 11.09 | 11.31 | 10.93 | 11.00 | 6,632,331 | -0.01(-0.09%) |
May 17, 2006 | 11.35 | 11.44 | 10.94 | 11.01 | 5,896,142 | -0.37(-3.25%) |
May 16, 2006 | 11.47 | 11.64 | 11.31 | 11.38 | 7,223,550 | -0.12(-1.04%) |
May 15, 2006 | 11.76 | 11.81 | 11.46 | 11.50 | 5,111,403 | -0.33(-2.79%) |
May 12, 2006 | 11.87 | 12.05 | 11.82 | 11.83 | 4,496,115 | -0.13(-1.09%) |
May 11, 2006 | 12.10 | 12.18 | 11.81 | 11.96 | 8,564,992 | -0.22(-1.81%) |
May 10, 2006 | 12.33 | 12.45 | 12.07 | 12.18 | 5,045,855 | -0.28(-2.25%) |
May 09, 2006 | 12.20 | 12.55 | 11.98 | 12.46 | 9,637,496 | +0.23(+1.88%) |
May 08, 2006 | 11.71 | 12.24 | 11.68 | 12.23 | 8,189,067 | +0.34(+2.86%) |
May 05, 2006 | 11.97 | 12.15 | 11.85 | 11.89 | 3,559,901 | -0.16(-1.33%) |
May 04, 2006 | 11.63 | 12.06 | 11.61 | 12.05 | 5,842,331 | +0.38(+3.26%) |
May 03, 2006 | 11.62 | 11.75 | 11.42 | 11.67 | 4,803,921 | -0.04(-0.34%) |
May 02, 2006 | 11.23 | 11.76 | 11.18 | 11.71 | 9,882,098 | +0.58(+5.21%) |