Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.90 | 10.97 | 10.87 | 10.93 | 3,443,127 | -0.02(-0.15%) |
Jul 28, 2006 | 10.95 | 11.01 | 10.91 | 10.94 | 5,215,151 | +0.05(+0.47%) |
Jul 27, 2006 | 10.96 | 11.09 | 10.88 | 10.89 | 5,441,772 | -0.06(-0.55%) |
Jul 26, 2006 | 10.86 | 10.96 | 10.84 | 10.95 | 6,198,851 | +0.08(+0.78%) |
Jul 25, 2006 | 10.73 | 10.90 | 10.71 | 10.87 | 5,133,625 | +0.08(+0.75%) |
Jul 24, 2006 | 10.82 | 10.84 | 10.76 | 10.79 | 5,077,240 | -0.03(-0.32%) |
Jul 21, 2006 | 10.85 | 10.85 | 10.76 | 10.82 | 5,731,603 | +0.07(+0.63%) |
Jul 20, 2006 | 10.65 | 10.78 | 10.65 | 10.75 | 4,587,365 | +0.10(+0.95%) |
Jul 19, 2006 | 10.45 | 10.68 | 10.44 | 10.65 | 5,643,971 | +0.21(+1.97%) |
Jul 18, 2006 | 10.55 | 10.55 | 10.38 | 10.44 | 5,578,607 | -0.11(-1.00%) |
Jul 17, 2006 | 10.53 | 10.62 | 10.51 | 10.55 | 6,169,042 | +0.02(+0.22%) |
Jul 14, 2006 | 10.44 | 10.55 | 10.40 | 10.53 | 5,274,051 | +0.08(+0.81%) |
Jul 13, 2006 | 10.46 | 10.54 | 10.42 | 10.44 | 5,370,302 | -0.02(-0.19%) |
Jul 12, 2006 | 10.53 | 10.54 | 10.43 | 10.46 | 4,507,994 | -0.06(-0.56%) |
Jul 11, 2006 | 10.50 | 10.54 | 10.44 | 10.52 | 5,259,686 | +0.01(+0.08%) |
Jul 10, 2006 | 10.52 | 10.53 | 10.46 | 10.51 | 5,244,961 | +0.02(+0.17%) |
Jul 07, 2006 | 10.47 | 10.57 | 10.44 | 10.49 | 5,898,964 | -0.00(-0.03%) |
Jul 06, 2006 | 10.45 | 10.50 | 10.39 | 10.50 | 5,893,936 | +0.05(+0.45%) |
Jul 05, 2006 | 10.43 | 10.50 | 10.39 | 10.45 | 5,217,665 | -0.08(-0.77%) |
Jul 03, 2006 | 10.41 | 10.53 | 10.36 | 10.53 | 1,713,124 | +0.12(+1.12%) |
Jun 30, 2006 | 10.48 | 10.52 | 10.39 | 10.41 | 5,261,481 | -0.07(-0.62%) |
Jun 29, 2006 | 10.30 | 10.48 | 10.26 | 10.48 | 6,137,796 | +0.25(+2.48%) |
Jun 28, 2006 | 10.19 | 10.26 | 10.19 | 10.22 | 3,474,373 | +0.04(+0.41%) |
Jun 27, 2006 | 10.25 | 10.34 | 10.17 | 10.18 | 4,536,007 | -0.07(-0.69%) |
Jun 26, 2006 | 10.15 | 10.25 | 10.15 | 10.25 | 3,526,090 | +0.14(+1.33%) |
Jun 23, 2006 | 9.993 | 10.26 | 9.990 | 10.12 | 4,664,941 | +0.10(+1.03%) |
Jun 22, 2006 | 10.08 | 10.09 | 9.975 | 10.02 | 5,734,117 | -0.10(-0.96%) |
Jun 21, 2006 | 10.14 | 10.21 | 10.07 | 10.11 | 3,865,483 | +0.01(+0.06%) |
Jun 20, 2006 | 10.19 | 10.24 | 10.08 | 10.11 | 4,474,953 | -0.05(-0.45%) |
Jun 19, 2006 | 10.36 | 10.36 | 10.10 | 10.15 | 3,927,974 | -0.15(-1.47%) |
Jun 16, 2006 | 10.23 | 10.34 | 10.22 | 10.30 | 4,757,600 | +0.09(+0.84%) |
Jun 15, 2006 | 10.07 | 10.27 | 10.02 | 10.22 | 5,793,017 | +0.22(+2.21%) |
Jun 14, 2006 | 10.08 | 10.14 | 9.949 | 9.997 | 5,790,143 | -0.13(-1.31%) |
Jun 13, 2006 | 10.16 | 10.23 | 10.07 | 10.13 | 6,518,131 | -0.03(-0.33%) |
Jun 12, 2006 | 10.14 | 10.24 | 10.12 | 10.16 | 3,560,927 | +0.03(+0.27%) |
Jun 09, 2006 | 10.08 | 10.18 | 10.07 | 10.14 | 6,460,309 | +0.02(+0.21%) |
Jun 08, 2006 | 10.09 | 10.14 | 10.04 | 10.11 | 7,727,733 | -0.03(-0.27%) |
Jun 07, 2006 | 10.29 | 10.31 | 10.14 | 10.14 | 5,051,381 | -0.15(-1.42%) |
Jun 06, 2006 | 10.27 | 10.34 | 10.17 | 10.29 | 5,766,081 | +0.01(+0.14%) |
Jun 05, 2006 | 10.33 | 10.41 | 10.26 | 10.27 | 5,427,766 | -0.06(-0.54%) |
Jun 02, 2006 | 10.23 | 10.33 | 10.15 | 10.33 | 5,081,549 | +0.13(+1.27%) |
Jun 01, 2006 | 10.10 | 10.25 | 10.07 | 10.20 | 5,866,282 | +0.10(+0.95%) |
May 31, 2006 | 9.993 | 10.11 | 9.989 | 10.10 | 4,966,982 | +0.05(+0.46%) |
May 30, 2006 | 10.14 | 10.19 | 10.05 | 10.06 | 4,073,428 | -0.08(-0.84%) |
May 26, 2006 | 10.10 | 10.17 | 10.00 | 10.14 | 2,826,834 | +0.10(+1.01%) |
May 25, 2006 | 10.03 | 10.06 | 9.910 | 10.04 | 5,610,212 | +0.06(+0.56%) |
May 24, 2006 | 10.09 | 10.11 | 9.846 | 9.986 | 8,393,948 | -0.09(-0.93%) |
May 23, 2006 | 10.22 | 10.26 | 10.06 | 10.08 | 8,019,359 | -0.14(-1.42%) |
May 22, 2006 | 10.28 | 10.30 | 10.09 | 10.22 | 8,706,764 | -0.03(-0.30%) |
May 19, 2006 | 10.07 | 10.30 | 10.04 | 10.25 | 8,011,458 | +0.26(+2.63%) |
May 18, 2006 | 9.889 | 10.10 | 9.889 | 9.992 | 3,424,452 | -0.01(-0.08%) |
May 17, 2006 | 10.03 | 10.13 | 9.964 | 10.00 | 7,029,195 | -0.11(-1.05%) |
May 16, 2006 | 10.21 | 10.22 | 10.10 | 10.11 | 4,547,141 | -0.10(-1.02%) |
May 15, 2006 | 10.24 | 10.29 | 10.13 | 10.21 | 4,860,675 | -0.03(-0.31%) |
May 12, 2006 | 10.44 | 10.44 | 10.22 | 10.24 | 4,575,872 | -0.22(-2.08%) |
May 11, 2006 | 10.53 | 10.53 | 10.37 | 10.46 | 3,595,764 | -0.06(-0.53%) |
May 10, 2006 | 10.34 | 10.54 | 10.30 | 10.52 | 5,888,190 | +0.18(+1.71%) |
May 09, 2006 | 10.39 | 10.41 | 10.34 | 10.34 | 5,021,572 | -0.08(-0.80%) |
May 08, 2006 | 10.50 | 10.53 | 10.38 | 10.42 | 4,009,500 | -0.14(-1.37%) |
May 05, 2006 | 10.41 | 10.58 | 10.40 | 10.57 | 4,580,541 | +0.21(+2.07%) |
May 04, 2006 | 10.39 | 10.48 | 10.34 | 10.35 | 4,448,735 | -0.01(-0.13%) |
May 03, 2006 | 10.40 | 10.43 | 10.25 | 10.37 | 5,541,974 | -0.04(-0.36%) |
May 02, 2006 | 10.37 | 10.43 | 10.29 | 10.40 | 6,693,394 | +0.06(+0.54%) |