Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.45 | 11.48 | 11.18 | 11.30 | 745,057 | -0.13(-1.12%) |
Jul 28, 2006 | 11.34 | 11.45 | 11.32 | 11.43 | 559,197 | +0.16(+1.40%) |
Jul 27, 2006 | 11.46 | 11.51 | 11.24 | 11.27 | 686,141 | -0.11(-1.00%) |
Jul 26, 2006 | 11.34 | 11.43 | 11.26 | 11.38 | 811,262 | +0.05(+0.48%) |
Jul 25, 2006 | 11.19 | 11.36 | 11.12 | 11.33 | 966,347 | +0.19(+1.68%) |
Jul 24, 2006 | 10.88 | 11.14 | 10.90 | 11.14 | 688,165 | +0.27(+2.45%) |
Jul 21, 2006 | 11.13 | 11.14 | 10.87 | 10.88 | 746,474 | -0.25(-2.26%) |
Jul 20, 2006 | 11.31 | 11.33 | 11.11 | 11.13 | 819,158 | -0.14(-1.23%) |
Jul 19, 2006 | 11.02 | 11.37 | 10.98 | 11.27 | 958,249 | +0.25(+2.29%) |
Jul 18, 2006 | 10.84 | 11.03 | 10.80 | 11.01 | 986,998 | +0.30(+2.77%) |
Jul 17, 2006 | 10.93 | 10.95 | 10.69 | 10.72 | 1,186,422 | -0.14(-1.27%) |
Jul 14, 2006 | 11.00 | 11.03 | 10.82 | 10.86 | 881,718 | -0.06(-0.59%) |
Jul 13, 2006 | 11.12 | 11.16 | 10.91 | 10.92 | 770,162 | -0.25(-2.21%) |
Jul 12, 2006 | 11.17 | 11.26 | 11.11 | 11.17 | 905,204 | +0.04(+0.40%) |
Jul 11, 2006 | 11.09 | 11.16 | 10.94 | 11.12 | 597,868 | +0.04(+0.36%) |
Jul 10, 2006 | 11.01 | 11.13 | 10.99 | 11.08 | 586,530 | +0.12(+1.08%) |
Jul 07, 2006 | 11.01 | 11.07 | 10.88 | 10.97 | 1,087,824 | -0.04(-0.40%) |
Jul 06, 2006 | 10.99 | 11.06 | 10.91 | 11.01 | 748,904 | +0.00(+0.00%) |
Jul 05, 2006 | 11.01 | 11.08 | 10.86 | 11.01 | 891,841 | -0.01(-0.05%) |
Jul 03, 2006 | 10.89 | 11.01 | 10.82 | 11.01 | 1,131,555 | +0.20(+1.83%) |
Jun 30, 2006 | 11.10 | 11.22 | 10.82 | 10.82 | 7,890,522 | -0.26(-2.36%) |
Jun 29, 2006 | 10.90 | 11.08 | 10.89 | 11.08 | 709,829 | +0.13(+1.17%) |
Jun 28, 2006 | 10.74 | 10.95 | 10.72 | 10.95 | 787,169 | +0.24(+2.26%) |
Jun 27, 2006 | 10.77 | 10.84 | 10.69 | 10.71 | 703,755 | -0.02(-0.18%) |
Jun 26, 2006 | 10.57 | 10.73 | 10.56 | 10.73 | 633,703 | +0.21(+1.97%) |
Jun 23, 2006 | 10.63 | 10.69 | 10.50 | 10.52 | 679,459 | -0.10(-0.93%) |
Jun 22, 2006 | 10.79 | 10.79 | 10.62 | 10.62 | 597,665 | -0.13(-1.19%) |
Jun 21, 2006 | 10.79 | 10.86 | 10.72 | 10.75 | 640,182 | -0.05(-0.50%) |
Jun 20, 2006 | 10.78 | 10.84 | 10.72 | 10.80 | 547,657 | +0.00(+0.00%) |
Jun 19, 2006 | 10.96 | 10.97 | 10.79 | 10.80 | 528,423 | -0.11(-1.04%) |
Jun 16, 2006 | 11.01 | 11.01 | 10.87 | 10.92 | 430,635 | +0.00(+0.00%) |
Jun 15, 2006 | 10.89 | 10.98 | 10.83 | 10.92 | 600,095 | +0.08(+0.73%) |
Jun 14, 2006 | 10.98 | 10.98 | 10.80 | 10.84 | 595,641 | -0.03(-0.27%) |
Jun 13, 2006 | 11.03 | 11.14 | 10.85 | 10.87 | 697,074 | -0.18(-1.61%) |
Jun 12, 2006 | 11.31 | 11.31 | 11.01 | 11.04 | 393,584 | -0.22(-1.93%) |
Jun 09, 2006 | 11.14 | 11.28 | 11.12 | 11.26 | 410,186 | +0.12(+1.11%) |
Jun 08, 2006 | 11.11 | 11.19 | 10.94 | 11.14 | 620,341 | -0.02(-0.22%) |
Jun 07, 2006 | 11.04 | 11.30 | 11.03 | 11.16 | 577,014 | +0.07(+0.67%) |
Jun 06, 2006 | 11.19 | 11.22 | 10.98 | 11.09 | 625,807 | -0.08(-0.71%) |
Jun 05, 2006 | 11.06 | 11.28 | 11.02 | 11.17 | 689,987 | +0.07(+0.67%) |
Jun 02, 2006 | 11.06 | 11.14 | 11.02 | 11.09 | 400,670 | +0.09(+0.81%) |
Jun 01, 2006 | 10.82 | 11.00 | 10.79 | 11.00 | 693,227 | +0.22(+2.02%) |
May 31, 2006 | 10.81 | 10.85 | 10.63 | 10.79 | 761,659 | +0.01(+0.14%) |
May 30, 2006 | 10.95 | 10.97 | 10.77 | 10.77 | 561,829 | -0.25(-2.24%) |
May 26, 2006 | 10.97 | 11.07 | 10.94 | 11.02 | 420,107 | +0.06(+0.59%) |
May 25, 2006 | 10.80 | 10.96 | 10.75 | 10.96 | 945,291 | +0.20(+1.84%) |
May 24, 2006 | 10.74 | 10.91 | 10.56 | 10.76 | 799,721 | +0.01(+0.14%) |
May 23, 2006 | 10.85 | 10.96 | 10.70 | 10.74 | 440,150 | -0.09(-0.82%) |
May 22, 2006 | 10.83 | 10.89 | 10.75 | 10.83 | 493,398 | +0.01(+0.14%) |
May 19, 2006 | 10.86 | 11.00 | 10.74 | 10.82 | 604,346 | -0.04(-0.36%) |
May 18, 2006 | 10.91 | 11.05 | 10.83 | 10.86 | 566,891 | +0.03(+0.32%) |
May 17, 2006 | 10.96 | 11.09 | 10.82 | 10.82 | 532,270 | -0.17(-1.57%) |
May 16, 2006 | 11.18 | 11.19 | 10.99 | 10.99 | 486,109 | -0.06(-0.54%) |
May 15, 2006 | 10.89 | 11.05 | 10.82 | 11.05 | 637,145 | +0.21(+1.91%) |
May 12, 2006 | 11.00 | 11.03 | 10.81 | 10.85 | 710,234 | -0.15(-1.35%) |
May 11, 2006 | 11.30 | 11.32 | 10.99 | 10.99 | 467,887 | -0.27(-2.41%) |
May 10, 2006 | 11.30 | 11.40 | 11.24 | 11.27 | 515,263 | -0.04(-0.35%) |
May 09, 2006 | 11.23 | 11.45 | 11.15 | 11.31 | 823,409 | +0.12(+1.10%) |
May 08, 2006 | 10.99 | 11.19 | 10.99 | 11.18 | 512,631 | +0.03(+0.27%) |
May 05, 2006 | 11.08 | 11.21 | 11.03 | 11.15 | 607,181 | +0.13(+1.17%) |
May 04, 2006 | 10.99 | 11.11 | 10.94 | 11.02 | 742,830 | +0.01(+0.09%) |
May 03, 2006 | 10.98 | 11.04 | 10.88 | 11.01 | 436,303 | +0.04(+0.36%) |
May 02, 2006 | 11.01 | 11.09 | 10.87 | 10.97 | 518,300 | +0.00(+0.00%) |