Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.28 | 10.46 | 10.16 | 10.37 | 192,904 | -0.12(-1.13%) |
Jul 28, 2006 | 10.32 | 10.59 | 10.31 | 10.49 | 250,975 | +0.21(+2.00%) |
Jul 27, 2006 | 10.49 | 10.56 | 10.19 | 10.28 | 207,589 | -0.18(-1.70%) |
Jul 26, 2006 | 10.55 | 10.62 | 10.35 | 10.46 | 180,222 | -0.11(-1.04%) |
Jul 25, 2006 | 10.55 | 10.78 | 10.45 | 10.57 | 285,351 | +0.09(+0.81%) |
Jul 24, 2006 | 10.18 | 10.50 | 10.22 | 10.48 | 430,864 | +0.30(+2.96%) |
Jul 21, 2006 | 10.29 | 10.46 | 9.963 | 10.18 | 381,803 | -0.17(-1.62%) |
Jul 20, 2006 | 10.62 | 10.67 | 10.31 | 10.35 | 472,916 | -0.27(-2.51%) |
Jul 19, 2006 | 10.41 | 10.69 | 10.40 | 10.62 | 445,549 | +0.21(+1.97%) |
Jul 18, 2006 | 10.34 | 10.50 | 10.13 | 10.41 | 334,745 | +0.09(+0.91%) |
Jul 17, 2006 | 10.39 | 10.50 | 10.29 | 10.32 | 173,547 | -0.11(-1.05%) |
Jul 14, 2006 | 10.34 | 10.53 | 10.19 | 10.43 | 274,338 | +0.01(+0.13%) |
Jul 13, 2006 | 10.54 | 10.57 | 10.28 | 10.41 | 367,786 | -0.17(-1.58%) |
Jul 12, 2006 | 10.82 | 10.94 | 10.56 | 10.58 | 363,114 | -0.25(-2.34%) |
Jul 11, 2006 | 10.72 | 10.84 | 10.43 | 10.83 | 595,734 | +0.07(+0.68%) |
Jul 10, 2006 | 10.71 | 11.04 | 10.70 | 10.76 | 312,718 | +0.00(+0.04%) |
Jul 07, 2006 | 10.88 | 10.97 | 10.68 | 10.76 | 440,209 | -0.16(-1.44%) |
Jul 06, 2006 | 11.06 | 11.14 | 10.82 | 10.91 | 367,119 | -0.15(-1.38%) |
Jul 05, 2006 | 11.13 | 11.14 | 10.98 | 11.07 | 213,596 | -0.10(-0.87%) |
Jul 03, 2006 | 11.17 | 11.23 | 11.14 | 11.16 | 181,223 | -0.07(-0.59%) |
Jun 30, 2006 | 11.09 | 11.23 | 10.99 | 11.23 | 1,254,212 | +0.28(+2.54%) |
Jun 29, 2006 | 10.54 | 10.95 | 10.54 | 10.95 | 400,159 | +0.49(+4.68%) |
Jun 28, 2006 | 10.42 | 10.54 | 10.22 | 10.46 | 272,001 | +0.17(+1.63%) |
Jun 27, 2006 | 10.34 | 10.57 | 10.23 | 10.29 | 424,189 | -0.01(-0.13%) |
Jun 26, 2006 | 10.31 | 10.45 | 10.23 | 10.31 | 281,346 | +0.09(+0.87%) |
Jun 23, 2006 | 10.28 | 10.34 | 10.12 | 10.22 | 180,222 | +0.05(+0.46%) |
Jun 22, 2006 | 10.14 | 10.23 | 10.05 | 10.17 | 107,799 | -0.01(-0.07%) |
Jun 21, 2006 | 9.813 | 10.27 | 9.799 | 10.18 | 145,178 | +0.28(+2.88%) |
Jun 20, 2006 | 9.991 | 10.21 | 9.895 | 9.895 | 191,903 | -0.13(-1.33%) |
Jun 19, 2006 | 10.11 | 10.11 | 9.790 | 10.03 | 437,872 | -0.09(-0.93%) |
Jun 16, 2006 | 9.933 | 10.17 | 9.778 | 10.12 | 924,472 | +0.15(+1.53%) |
Jun 15, 2006 | 9.730 | 10.03 | 9.730 | 9.970 | 258,652 | +0.33(+3.43%) |
Jun 14, 2006 | 9.656 | 9.722 | 9.500 | 9.639 | 237,959 | -0.08(-0.85%) |
Jun 13, 2006 | 9.790 | 9.933 | 9.596 | 9.722 | 336,748 | -0.06(-0.58%) |
Jun 12, 2006 | 10.11 | 10.15 | 9.744 | 9.778 | 386,142 | -0.30(-2.96%) |
Jun 09, 2006 | 10.18 | 10.24 | 10.03 | 10.08 | 325,734 | -0.07(-0.66%) |
Jun 08, 2006 | 10.14 | 10.23 | 9.753 | 10.14 | 486,933 | -0.07(-0.67%) |
Jun 07, 2006 | 10.15 | 10.40 | 10.08 | 10.21 | 347,094 | +0.06(+0.62%) |
Jun 06, 2006 | 10.19 | 10.39 | 10.04 | 10.15 | 569,702 | -0.01(-0.15%) |
Jun 05, 2006 | 10.52 | 10.65 | 10.13 | 10.16 | 454,560 | -0.47(-4.45%) |
Jun 02, 2006 | 10.40 | 10.69 | 10.36 | 10.64 | 632,446 | +0.20(+1.94%) |
Jun 01, 2006 | 10.01 | 10.46 | 9.735 | 10.44 | 1,372,024 | +0.94(+9.87%) |
May 31, 2006 | 9.332 | 9.543 | 9.332 | 9.498 | 281,012 | +0.20(+2.19%) |
May 30, 2006 | 9.453 | 9.453 | 9.217 | 9.295 | 372,458 | -0.18(-1.91%) |
May 26, 2006 | 9.557 | 9.557 | 9.319 | 9.476 | 189,900 | +0.00(+0.03%) |
May 25, 2006 | 9.274 | 9.473 | 9.274 | 9.473 | 402,162 | +0.26(+2.81%) |
May 24, 2006 | 8.966 | 9.220 | 8.935 | 9.214 | 513,632 | +0.25(+2.84%) |
May 23, 2006 | 9.071 | 9.322 | 8.847 | 8.959 | 699,862 | -0.07(-0.83%) |
May 22, 2006 | 9.280 | 9.280 | 8.869 | 9.034 | 577,711 | -0.31(-3.27%) |
May 19, 2006 | 9.085 | 9.371 | 8.966 | 9.339 | 534,658 | +0.17(+1.88%) |
May 18, 2006 | 9.106 | 9.363 | 9.095 | 9.167 | 420,518 | +0.09(+1.02%) |
May 17, 2006 | 9.032 | 9.104 | 8.895 | 9.074 | 239,962 | +0.01(+0.08%) |
May 16, 2006 | 9.236 | 9.269 | 9.041 | 9.067 | 260,654 | -0.14(-1.55%) |
May 15, 2006 | 9.393 | 9.393 | 9.016 | 9.209 | 464,572 | -0.26(-2.74%) |
May 12, 2006 | 9.651 | 9.651 | 9.363 | 9.468 | 369,121 | -0.22(-2.27%) |
May 11, 2006 | 9.835 | 9.859 | 9.648 | 9.689 | 252,310 | -0.12(-1.27%) |
May 10, 2006 | 9.858 | 9.903 | 9.778 | 9.813 | 123,151 | -0.07(-0.74%) |
May 09, 2006 | 9.844 | 9.993 | 9.783 | 9.886 | 126,489 | +0.04(+0.40%) |
May 08, 2006 | 9.888 | 9.888 | 9.804 | 9.847 | 219,270 | -0.06(-0.63%) |
May 05, 2006 | 9.918 | 9.996 | 9.860 | 9.910 | 101,458 | +0.02(+0.17%) |
May 04, 2006 | 9.940 | 9.940 | 9.777 | 9.894 | 97,453 | -0.05(-0.47%) |
May 03, 2006 | 9.984 | 10.05 | 9.846 | 9.940 | 177,885 | -0.06(-0.58%) |
May 02, 2006 | 9.774 | 10.03 | 9.663 | 9.999 | 381,803 | +0.22(+2.28%) |