Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.01 | 10.08 | 9.968 | 10.05 | 787,588 | +0.11(+1.15%) |
Jul 28, 2006 | 9.786 | 9.981 | 9.773 | 9.934 | 1,206,245 | +0.10(+1.02%) |
Jul 27, 2006 | 9.921 | 9.988 | 9.793 | 9.833 | 1,522,174 | -0.15(-1.48%) |
Jul 26, 2006 | 9.820 | 10.04 | 9.800 | 9.981 | 1,360,785 | -0.21(-2.04%) |
Jul 25, 2006 | 10.24 | 10.28 | 10.12 | 10.19 | 1,071,804 | -0.13(-1.24%) |
Jul 24, 2006 | 10.21 | 10.33 | 10.18 | 10.32 | 1,461,430 | +0.34(+3.43%) |
Jul 21, 2006 | 10.02 | 10.08 | 9.961 | 9.974 | 1,734,927 | -0.28(-2.69%) |
Jul 20, 2006 | 10.49 | 10.54 | 10.22 | 10.25 | 1,078,355 | -0.18(-1.74%) |
Jul 19, 2006 | 10.18 | 10.53 | 10.17 | 10.43 | 1,987,580 | +0.46(+4.58%) |
Jul 18, 2006 | 9.981 | 10.00 | 9.793 | 9.974 | 2,671,099 | +0.15(+1.50%) |
Jul 17, 2006 | 9.827 | 9.914 | 9.793 | 9.827 | 776,719 | -0.17(-1.75%) |
Jul 14, 2006 | 9.981 | 10.05 | 9.874 | 10.00 | 1,458,303 | +0.06(+0.61%) |
Jul 13, 2006 | 9.954 | 10.07 | 9.880 | 9.941 | 1,165,898 | -0.13(-1.33%) |
Jul 12, 2006 | 10.22 | 10.24 | 10.01 | 10.08 | 1,298,552 | -0.32(-3.10%) |
Jul 11, 2006 | 10.20 | 10.44 | 10.17 | 10.40 | 1,461,132 | +0.05(+0.46%) |
Jul 10, 2006 | 10.44 | 10.46 | 10.32 | 10.35 | 1,235,575 | -0.15(-1.41%) |
Jul 07, 2006 | 10.58 | 10.67 | 10.46 | 10.50 | 1,506,094 | -0.32(-2.98%) |
Jul 06, 2006 | 10.75 | 10.87 | 10.74 | 10.82 | 610,269 | +0.10(+0.94%) |
Jul 05, 2006 | 10.85 | 10.86 | 10.67 | 10.72 | 1,783,462 | -0.19(-1.78%) |
Jul 03, 2006 | 10.87 | 10.93 | 10.83 | 10.91 | 181,338 | +0.12(+1.12%) |
Jun 30, 2006 | 10.80 | 10.85 | 10.72 | 10.79 | 848,927 | -0.01(-0.12%) |
Jun 29, 2006 | 10.46 | 10.83 | 10.46 | 10.81 | 1,279,346 | +0.30(+2.81%) |
Jun 28, 2006 | 10.42 | 10.51 | 10.34 | 10.51 | 1,769,616 | +0.18(+1.76%) |
Jun 27, 2006 | 10.46 | 10.52 | 10.29 | 10.33 | 2,065,297 | -0.26(-2.41%) |
Jun 26, 2006 | 10.51 | 10.59 | 10.50 | 10.59 | 865,602 | -0.01(-0.06%) |
Jun 23, 2006 | 10.55 | 10.65 | 10.52 | 10.59 | 783,866 | -0.02(-0.19%) |
Jun 22, 2006 | 10.62 | 10.67 | 10.53 | 10.61 | 888,232 | -0.13(-1.19%) |
Jun 21, 2006 | 10.57 | 10.84 | 10.57 | 10.74 | 955,974 | +0.23(+2.17%) |
Jun 20, 2006 | 10.54 | 10.62 | 10.48 | 10.51 | 817,960 | +0.00(+0.00%) |
Jun 19, 2006 | 10.61 | 10.65 | 10.44 | 10.51 | 1,448,179 | +0.11(+1.10%) |
Jun 16, 2006 | 10.50 | 10.55 | 10.32 | 10.40 | 1,755,175 | -0.18(-1.71%) |
Jun 15, 2006 | 10.47 | 10.64 | 10.44 | 10.58 | 1,356,319 | +0.29(+2.81%) |
Jun 14, 2006 | 10.18 | 10.29 | 10.11 | 10.29 | 1,989,218 | +0.33(+3.30%) |
Jun 13, 2006 | 10.05 | 10.21 | 9.961 | 9.961 | 1,139,099 | -0.17(-1.66%) |
Jun 12, 2006 | 10.27 | 10.31 | 10.12 | 10.13 | 1,065,849 | -0.20(-1.95%) |
Jun 09, 2006 | 10.44 | 10.55 | 10.30 | 10.33 | 1,722,420 | -0.01(-0.13%) |
Jun 08, 2006 | 10.30 | 10.39 | 10.12 | 10.34 | 1,990,707 | -0.18(-1.72%) |
Jun 07, 2006 | 10.63 | 10.73 | 10.52 | 10.53 | 1,041,283 | -0.13(-1.20%) |
Jun 06, 2006 | 10.73 | 10.76 | 10.53 | 10.65 | 1,152,350 | -0.16(-1.49%) |
Jun 05, 2006 | 11.09 | 11.11 | 10.79 | 10.81 | 1,371,802 | -0.34(-3.01%) |
Jun 02, 2006 | 11.23 | 11.26 | 11.02 | 11.15 | 680,392 | -0.05(-0.42%) |
Jun 01, 2006 | 10.89 | 11.24 | 10.88 | 11.20 | 907,885 | +0.18(+1.65%) |
May 31, 2006 | 10.96 | 11.02 | 10.89 | 11.02 | 1,853,884 | +0.23(+2.12%) |
May 30, 2006 | 10.96 | 10.98 | 10.78 | 10.79 | 1,005,700 | -0.26(-2.31%) |
May 26, 2006 | 11.07 | 11.08 | 10.98 | 11.04 | 819,002 | -0.02(-0.18%) |
May 25, 2006 | 11.06 | 11.10 | 10.99 | 11.06 | 914,733 | +0.05(+0.43%) |
May 24, 2006 | 11.03 | 11.10 | 10.85 | 11.02 | 2,096,860 | +0.09(+0.86%) |
May 23, 2006 | 11.10 | 11.21 | 10.91 | 10.92 | 1,797,457 | +0.05(+0.50%) |
May 22, 2006 | 10.91 | 10.98 | 10.75 | 10.87 | 1,265,500 | -0.19(-1.70%) |
May 19, 2006 | 10.94 | 11.09 | 10.83 | 11.06 | 2,182,765 | +0.03(+0.24%) |
May 18, 2006 | 11.20 | 11.28 | 10.91 | 11.03 | 1,621,031 | -0.11(-0.97%) |
May 17, 2006 | 11.39 | 11.48 | 10.98 | 11.14 | 2,599,934 | -0.38(-3.27%) |
May 16, 2006 | 11.67 | 11.69 | 11.44 | 11.51 | 1,364,358 | -0.13(-1.15%) |
May 15, 2006 | 11.66 | 11.75 | 11.55 | 11.65 | 1,259,694 | +0.01(+0.12%) |
May 12, 2006 | 11.78 | 11.80 | 11.59 | 11.63 | 1,423,167 | -0.22(-1.87%) |
May 11, 2006 | 12.09 | 12.10 | 11.79 | 11.86 | 1,733,438 | -0.12(-1.01%) |
May 10, 2006 | 12.13 | 12.13 | 11.94 | 11.98 | 1,175,724 | -0.19(-1.60%) |
May 09, 2006 | 12.28 | 12.28 | 12.14 | 12.17 | 1,293,788 | -0.17(-1.41%) |
May 08, 2006 | 12.41 | 12.46 | 12.33 | 12.35 | 1,066,296 | -0.06(-0.49%) |
May 05, 2006 | 12.40 | 12.43 | 12.32 | 12.41 | 1,057,809 | -0.05(-0.38%) |
May 04, 2006 | 12.33 | 12.52 | 12.33 | 12.45 | 1,150,414 | +0.08(+0.65%) |
May 03, 2006 | 12.35 | 12.38 | 12.28 | 12.37 | 1,269,967 | -0.12(-0.97%) |
May 02, 2006 | 12.56 | 12.60 | 12.45 | 12.49 | 999,596 | +0.29(+2.37%) |