Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.93 | 10.99 | 10.75 | 10.80 | 536,337 | -0.08(-0.75%) |
Jul 28, 2006 | 10.99 | 11.05 | 10.87 | 10.88 | 529,692 | -0.02(-0.17%) |
Jul 27, 2006 | 11.14 | 11.17 | 10.88 | 10.90 | 459,446 | -0.18(-1.60%) |
Jul 26, 2006 | 10.95 | 11.09 | 10.87 | 11.08 | 585,699 | +0.16(+1.47%) |
Jul 25, 2006 | 10.86 | 10.96 | 10.85 | 10.92 | 456,123 | +0.08(+0.76%) |
Jul 24, 2006 | 10.74 | 10.84 | 10.73 | 10.83 | 370,215 | +0.10(+0.92%) |
Jul 21, 2006 | 10.71 | 10.76 | 10.69 | 10.73 | 248,708 | +0.05(+0.43%) |
Jul 20, 2006 | 10.74 | 10.83 | 10.68 | 10.69 | 304,240 | -0.07(-0.67%) |
Jul 19, 2006 | 10.55 | 10.80 | 10.51 | 10.76 | 712,901 | +0.21(+1.96%) |
Jul 18, 2006 | 10.54 | 10.58 | 10.43 | 10.55 | 445,681 | +0.05(+0.48%) |
Jul 17, 2006 | 10.69 | 10.75 | 10.49 | 10.50 | 509,282 | -0.22(-2.02%) |
Jul 14, 2006 | 10.71 | 10.77 | 10.64 | 10.72 | 730,462 | +0.01(+0.14%) |
Jul 13, 2006 | 10.81 | 10.83 | 10.67 | 10.71 | 718,122 | -0.14(-1.30%) |
Jul 12, 2006 | 10.95 | 10.99 | 10.78 | 10.85 | 608,481 | -0.11(-0.96%) |
Jul 11, 2006 | 10.80 | 11.02 | 10.80 | 10.95 | 1,101,627 | +0.16(+1.44%) |
Jul 10, 2006 | 10.68 | 10.81 | 10.61 | 10.80 | 663,539 | +0.06(+0.59%) |
Jul 07, 2006 | 10.65 | 10.74 | 10.62 | 10.73 | 463,718 | +0.08(+0.75%) |
Jul 06, 2006 | 10.65 | 10.73 | 10.62 | 10.65 | 437,613 | +0.01(+0.12%) |
Jul 05, 2006 | 10.82 | 10.82 | 10.61 | 10.64 | 2,056,117 | -0.21(-1.98%) |
Jul 03, 2006 | 10.83 | 10.85 | 10.75 | 10.85 | 229,723 | +0.16(+1.48%) |
Jun 30, 2006 | 10.87 | 10.93 | 10.68 | 10.70 | 802,607 | -0.15(-1.36%) |
Jun 29, 2006 | 10.68 | 10.86 | 10.64 | 10.84 | 2,081,747 | +0.23(+2.18%) |
Jun 28, 2006 | 10.60 | 10.66 | 10.51 | 10.61 | 446,156 | +0.01(+0.10%) |
Jun 27, 2006 | 10.74 | 10.74 | 10.53 | 10.60 | 1,996,313 | -0.15(-1.41%) |
Jun 26, 2006 | 10.61 | 10.75 | 10.61 | 10.75 | 2,191,388 | +0.19(+1.79%) |
Jun 23, 2006 | 10.65 | 10.65 | 10.50 | 10.56 | 2,081,747 | -0.17(-1.63%) |
Jun 22, 2006 | 10.64 | 10.75 | 10.61 | 10.74 | 980,120 | +0.09(+0.89%) |
Jun 21, 2006 | 10.72 | 10.79 | 10.58 | 10.64 | 468,464 | +0.02(+0.16%) |
Jun 20, 2006 | 10.68 | 10.72 | 10.57 | 10.63 | 350,280 | -0.03(-0.32%) |
Jun 19, 2006 | 10.68 | 10.75 | 10.55 | 10.66 | 634,111 | -0.02(-0.16%) |
Jun 16, 2006 | 10.60 | 10.77 | 10.56 | 10.68 | 704,357 | -0.02(-0.16%) |
Jun 15, 2006 | 10.67 | 10.71 | 10.54 | 10.69 | 1,197,028 | +0.02(+0.18%) |
Jun 14, 2006 | 10.87 | 10.94 | 10.64 | 10.68 | 823,491 | -0.15(-1.42%) |
Jun 13, 2006 | 11.08 | 11.12 | 10.74 | 10.83 | 788,368 | -0.50(-4.41%) |
Jun 12, 2006 | 11.38 | 11.41 | 11.24 | 11.33 | 584,275 | +0.04(+0.37%) |
Jun 09, 2006 | 11.26 | 11.38 | 11.23 | 11.29 | 330,820 | +0.11(+1.00%) |
Jun 08, 2006 | 11.19 | 11.25 | 11.06 | 11.17 | 823,491 | -0.05(-0.43%) |
Jun 07, 2006 | 11.22 | 11.30 | 11.22 | 11.22 | 529,217 | -0.01(-0.06%) |
Jun 06, 2006 | 11.29 | 11.29 | 11.03 | 11.23 | 643,604 | -0.10(-0.91%) |
Jun 05, 2006 | 11.49 | 11.52 | 11.33 | 11.33 | 301,867 | -0.20(-1.74%) |
Jun 02, 2006 | 11.58 | 11.61 | 11.50 | 11.53 | 464,667 | +0.00(+0.00%) |
Jun 01, 2006 | 11.31 | 11.54 | 11.28 | 11.53 | 436,189 | +0.11(+0.94%) |
May 31, 2006 | 11.47 | 11.50 | 11.33 | 11.43 | 465,616 | -0.02(-0.18%) |
May 30, 2006 | 11.52 | 11.53 | 11.41 | 11.45 | 671,133 | -0.03(-0.28%) |
May 26, 2006 | 11.62 | 11.63 | 11.44 | 11.48 | 1,690,173 | -0.15(-1.27%) |
May 25, 2006 | 11.67 | 11.67 | 11.41 | 11.63 | 2,077,001 | -0.04(-0.34%) |
May 24, 2006 | 11.44 | 11.67 | 11.35 | 11.67 | 758,940 | +0.21(+1.86%) |
May 23, 2006 | 11.50 | 11.59 | 11.43 | 11.45 | 649,300 | -0.03(-0.24%) |
May 22, 2006 | 11.57 | 11.59 | 11.40 | 11.48 | 415,305 | -0.13(-1.12%) |
May 19, 2006 | 11.43 | 11.71 | 11.39 | 11.61 | 803,081 | +0.10(+0.90%) |
May 18, 2006 | 11.76 | 11.77 | 11.39 | 11.51 | 1,487,030 | -0.25(-2.15%) |
May 17, 2006 | 11.91 | 11.91 | 11.68 | 11.76 | 535,862 | -0.17(-1.43%) |
May 16, 2006 | 11.86 | 11.96 | 11.82 | 11.93 | 379,233 | +0.12(+0.98%) |
May 15, 2006 | 11.69 | 11.83 | 11.64 | 11.82 | 645,977 | -0.00(-0.02%) |
May 12, 2006 | 11.56 | 11.82 | 11.38 | 11.82 | 1,163,329 | +0.28(+2.45%) |
May 11, 2006 | 11.88 | 11.88 | 11.45 | 11.54 | 924,113 | -0.33(-2.79%) |
May 10, 2006 | 11.83 | 11.95 | 11.78 | 11.87 | 312,309 | +0.02(+0.16%) |
May 09, 2006 | 11.94 | 11.99 | 11.82 | 11.85 | 258,675 | -0.07(-0.62%) |
May 08, 2006 | 12.05 | 12.10 | 11.82 | 11.92 | 568,612 | -0.15(-1.24%) |
May 05, 2006 | 11.85 | 12.09 | 11.85 | 12.07 | 467,515 | +0.27(+2.27%) |
May 04, 2006 | 11.87 | 11.92 | 11.80 | 11.80 | 366,892 | -0.08(-0.71%) |
May 03, 2006 | 11.84 | 11.95 | 11.83 | 11.89 | 426,696 | +0.03(+0.28%) |
May 02, 2006 | 11.88 | 11.90 | 11.82 | 11.85 | 355,501 | +0.00(+0.02%) |