Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.92 | 10.99 | 10.89 | 10.94 | 3,438,036 | -0.02(-0.15%) |
Jul 28, 2006 | 10.97 | 11.02 | 10.92 | 10.96 | 5,207,439 | +0.05(+0.47%) |
Jul 27, 2006 | 10.98 | 11.11 | 10.89 | 10.91 | 5,433,725 | -0.06(-0.55%) |
Jul 26, 2006 | 10.88 | 10.98 | 10.85 | 10.97 | 6,189,684 | +0.09(+0.78%) |
Jul 25, 2006 | 10.75 | 10.91 | 10.73 | 10.88 | 5,126,034 | +0.08(+0.75%) |
Jul 24, 2006 | 10.84 | 10.86 | 10.78 | 10.80 | 5,069,731 | -0.03(-0.32%) |
Jul 21, 2006 | 10.86 | 10.86 | 10.77 | 10.84 | 5,723,127 | +0.07(+0.64%) |
Jul 20, 2006 | 10.67 | 10.79 | 10.66 | 10.77 | 4,580,581 | +0.10(+0.95%) |
Jul 19, 2006 | 10.46 | 10.69 | 10.46 | 10.67 | 5,635,625 | +0.21(+1.97%) |
Jul 18, 2006 | 10.57 | 10.57 | 10.40 | 10.46 | 5,570,357 | -0.11(-1.00%) |
Jul 17, 2006 | 10.54 | 10.63 | 10.53 | 10.57 | 6,159,919 | +0.02(+0.22%) |
Jul 14, 2006 | 10.46 | 10.57 | 10.41 | 10.54 | 5,266,252 | +0.09(+0.81%) |
Jul 13, 2006 | 10.48 | 10.55 | 10.44 | 10.46 | 5,362,361 | -0.02(-0.19%) |
Jul 12, 2006 | 10.55 | 10.55 | 10.45 | 10.48 | 4,501,327 | -0.06(-0.56%) |
Jul 11, 2006 | 10.51 | 10.55 | 10.45 | 10.54 | 5,251,907 | +0.01(+0.08%) |
Jul 10, 2006 | 10.53 | 10.55 | 10.48 | 10.53 | 5,237,204 | +0.02(+0.17%) |
Jul 07, 2006 | 10.48 | 10.58 | 10.46 | 10.51 | 5,890,241 | -0.00(-0.03%) |
Jul 06, 2006 | 10.46 | 10.51 | 10.40 | 10.51 | 5,885,220 | +0.05(+0.45%) |
Jul 05, 2006 | 10.45 | 10.52 | 10.40 | 10.46 | 5,209,949 | -0.08(-0.77%) |
Jul 03, 2006 | 10.43 | 10.54 | 10.38 | 10.54 | 1,710,590 | +0.12(+1.12%) |
Jun 30, 2006 | 10.49 | 10.53 | 10.41 | 10.43 | 5,253,700 | -0.07(-0.63%) |
Jun 29, 2006 | 10.31 | 10.50 | 10.28 | 10.49 | 6,128,719 | +0.25(+2.48%) |
Jun 28, 2006 | 10.20 | 10.28 | 10.20 | 10.24 | 3,469,235 | +0.04(+0.41%) |
Jun 27, 2006 | 10.26 | 10.36 | 10.19 | 10.20 | 4,529,299 | -0.07(-0.69%) |
Jun 26, 2006 | 10.16 | 10.27 | 10.16 | 10.27 | 3,520,876 | +0.14(+1.34%) |
Jun 23, 2006 | 10.01 | 10.28 | 10.01 | 10.13 | 4,658,042 | +0.10(+1.03%) |
Jun 22, 2006 | 10.09 | 10.10 | 9.990 | 10.03 | 5,725,637 | -0.10(-0.96%) |
Jun 21, 2006 | 10.15 | 10.22 | 10.08 | 10.13 | 3,859,766 | +0.01(+0.06%) |
Jun 20, 2006 | 10.21 | 10.26 | 10.09 | 10.12 | 4,468,335 | -0.05(-0.45%) |
Jun 19, 2006 | 10.37 | 10.37 | 10.11 | 10.17 | 3,922,165 | -0.15(-1.47%) |
Jun 16, 2006 | 10.24 | 10.35 | 10.24 | 10.32 | 4,750,564 | +0.09(+0.85%) |
Jun 15, 2006 | 10.08 | 10.28 | 10.04 | 10.23 | 5,784,450 | +0.22(+2.21%) |
Jun 14, 2006 | 10.10 | 10.16 | 9.963 | 10.01 | 5,781,581 | -0.13(-1.31%) |
Jun 13, 2006 | 10.18 | 10.24 | 10.08 | 10.14 | 6,508,492 | -0.03(-0.33%) |
Jun 12, 2006 | 10.15 | 10.25 | 10.13 | 10.18 | 3,555,661 | +0.03(+0.27%) |
Jun 09, 2006 | 10.09 | 10.20 | 10.08 | 10.15 | 6,450,755 | +0.02(+0.21%) |
Jun 08, 2006 | 10.10 | 10.16 | 10.06 | 10.13 | 7,716,305 | -0.03(-0.27%) |
Jun 07, 2006 | 10.30 | 10.33 | 10.16 | 10.16 | 5,043,911 | -0.15(-1.42%) |
Jun 06, 2006 | 10.29 | 10.35 | 10.18 | 10.30 | 5,757,554 | +0.01(+0.14%) |
Jun 05, 2006 | 10.35 | 10.42 | 10.28 | 10.29 | 5,419,739 | -0.06(-0.54%) |
Jun 02, 2006 | 10.25 | 10.35 | 10.16 | 10.35 | 5,074,035 | +0.13(+1.27%) |
Jun 01, 2006 | 10.12 | 10.26 | 10.08 | 10.22 | 5,857,607 | +0.10(+0.95%) |
May 31, 2006 | 10.01 | 10.12 | 10.00 | 10.12 | 4,959,637 | +0.05(+0.46%) |
May 30, 2006 | 10.15 | 10.21 | 10.07 | 10.07 | 4,067,404 | -0.09(-0.84%) |
May 26, 2006 | 10.12 | 10.19 | 10.02 | 10.16 | 2,822,653 | +0.10(+1.01%) |
May 25, 2006 | 10.05 | 10.07 | 9.924 | 10.06 | 5,601,915 | +0.06(+0.56%) |
May 24, 2006 | 10.11 | 10.12 | 9.860 | 10.00 | 8,381,535 | -0.09(-0.93%) |
May 23, 2006 | 10.24 | 10.27 | 10.07 | 10.09 | 8,007,500 | -0.14(-1.42%) |
May 22, 2006 | 10.29 | 10.32 | 10.11 | 10.24 | 8,693,888 | -0.03(-0.30%) |
May 19, 2006 | 10.09 | 10.31 | 10.06 | 10.27 | 7,999,611 | +0.26(+2.63%) |
May 18, 2006 | 9.903 | 10.11 | 9.903 | 10.01 | 3,419,388 | -0.01(-0.08%) |
May 17, 2006 | 10.04 | 10.14 | 9.979 | 10.01 | 7,018,800 | -0.11(-1.05%) |
May 16, 2006 | 10.23 | 10.24 | 10.12 | 10.12 | 4,540,416 | -0.10(-1.02%) |
May 15, 2006 | 10.26 | 10.30 | 10.14 | 10.23 | 4,853,487 | -0.03(-0.31%) |
May 12, 2006 | 10.46 | 10.46 | 10.24 | 10.26 | 4,569,106 | -0.22(-2.08%) |
May 11, 2006 | 10.54 | 10.55 | 10.38 | 10.47 | 3,590,447 | -0.06(-0.53%) |
May 10, 2006 | 10.36 | 10.55 | 10.32 | 10.53 | 5,879,482 | +0.18(+1.71%) |
May 09, 2006 | 10.40 | 10.42 | 10.35 | 10.35 | 5,014,146 | -0.08(-0.80%) |
May 08, 2006 | 10.51 | 10.54 | 10.40 | 10.44 | 4,003,571 | -0.14(-1.37%) |
May 05, 2006 | 10.42 | 10.60 | 10.41 | 10.58 | 4,573,768 | +0.21(+2.07%) |
May 04, 2006 | 10.41 | 10.50 | 10.35 | 10.37 | 4,442,156 | -0.01(-0.13%) |
May 03, 2006 | 10.42 | 10.45 | 10.26 | 10.38 | 5,533,778 | -0.04(-0.36%) |
May 02, 2006 | 10.39 | 10.45 | 10.31 | 10.42 | 6,683,496 | +0.06(+0.54%) |