Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.53 | 11.70 | 11.51 | 11.70 | 21,362 | +0.19(+1.65%) |
Jul 28, 2006 | 11.59 | 11.72 | 11.46 | 11.51 | 46,938 | +0.01(+0.09%) |
Jul 27, 2006 | 11.71 | 11.76 | 11.41 | 11.50 | 48,270 | -0.20(-1.71%) |
Jul 26, 2006 | 11.17 | 12.09 | 11.06 | 11.70 | 141,457 | +0.81(+7.44%) |
Jul 25, 2006 | 10.02 | 11.00 | 9.950 | 10.89 | 75,238 | +1.03(+10.45%) |
Jul 24, 2006 | 9.710 | 10.05 | 9.710 | 9.860 | 15,091 | +0.29(+3.03%) |
Jul 21, 2006 | 9.660 | 9.660 | 9.510 | 9.570 | 6,783 | +0.00(+0.03%) |
Jul 20, 2006 | 9.880 | 9.880 | 9.500 | 9.567 | 16,426 | -0.47(-4.72%) |
Jul 19, 2006 | 9.610 | 10.22 | 9.470 | 10.04 | 33,309 | +0.46(+4.81%) |
Jul 18, 2006 | 9.420 | 9.630 | 9.420 | 9.580 | 28,340 | +0.08(+0.84%) |
Jul 17, 2006 | 9.850 | 9.860 | 9.440 | 9.500 | 27,517 | -0.26(-2.66%) |
Jul 14, 2006 | 9.900 | 10.00 | 9.760 | 9.760 | 12,036 | -0.14(-1.41%) |
Jul 13, 2006 | 10.03 | 10.10 | 9.900 | 9.900 | 23,259 | -0.16(-1.59%) |
Jul 12, 2006 | 10.21 | 10.36 | 10.06 | 10.06 | 9,865 | -0.14(-1.37%) |
Jul 11, 2006 | 10.17 | 10.29 | 10.04 | 10.20 | 4,780 | +0.03(+0.29%) |
Jul 10, 2006 | 10.15 | 10.29 | 9.970 | 10.17 | 19,879 | -0.01(-0.10%) |
Jul 07, 2006 | 10.58 | 10.58 | 10.03 | 10.18 | 20,090 | -0.44(-4.14%) |
Jul 06, 2006 | 10.40 | 10.62 | 10.40 | 10.62 | 15,591 | +0.17(+1.63%) |
Jul 05, 2006 | 9.790 | 10.70 | 9.790 | 10.45 | 61,596 | +0.84(+8.74%) |
Jul 03, 2006 | 9.680 | 9.800 | 9.610 | 9.610 | 32,626 | -0.07(-0.72%) |
Jun 30, 2006 | 9.750 | 9.850 | 9.390 | 9.680 | 49,033 | -0.05(-0.47%) |
Jun 29, 2006 | 9.580 | 9.950 | 9.430 | 9.726 | 28,500 | +0.15(+1.52%) |
Jun 28, 2006 | 9.670 | 9.750 | 9.370 | 9.580 | 63,122 | -0.10(-1.03%) |
Jun 27, 2006 | 9.990 | 9.990 | 9.660 | 9.680 | 47,959 | -0.28(-2.81%) |
Jun 26, 2006 | 10.11 | 10.13 | 9.900 | 9.960 | 43,300 | -0.09(-0.90%) |
Jun 23, 2006 | 10.15 | 10.15 | 10.01 | 10.05 | 30,919 | -0.17(-1.66%) |
Jun 22, 2006 | 10.10 | 10.35 | 10.10 | 10.22 | 47,328 | +0.12(+1.19%) |
Jun 21, 2006 | 10.32 | 10.32 | 10.08 | 10.10 | 57,377 | -0.22(-2.13%) |
Jun 20, 2006 | 10.36 | 10.43 | 10.32 | 10.32 | 15,229 | -0.21(-1.99%) |
Jun 19, 2006 | 10.57 | 10.61 | 10.49 | 10.53 | 11,667 | -0.05(-0.47%) |
Jun 16, 2006 | 10.68 | 10.70 | 10.54 | 10.58 | 9,752 | -0.04(-0.38%) |
Jun 15, 2006 | 10.27 | 10.63 | 10.27 | 10.62 | 12,293 | +0.37(+3.61%) |
Jun 14, 2006 | 10.46 | 10.83 | 10.25 | 10.25 | 24,408 | -0.32(-3.03%) |
Jun 13, 2006 | 10.14 | 10.92 | 10.09 | 10.57 | 53,673 | +0.38(+3.73%) |
Jun 12, 2006 | 10.25 | 10.25 | 9.970 | 10.19 | 32,275 | -0.10(-0.97%) |
Jun 09, 2006 | 10.62 | 10.62 | 10.26 | 10.29 | 44,547 | -0.26(-2.43%) |
Jun 08, 2006 | 10.80 | 10.80 | 10.43 | 10.55 | 32,633 | -0.34(-3.15%) |
Jun 07, 2006 | 10.94 | 11.09 | 10.83 | 10.89 | 22,270 | -0.07(-0.64%) |
Jun 06, 2006 | 11.12 | 11.28 | 10.84 | 10.96 | 29,481 | -0.23(-2.06%) |
Jun 05, 2006 | 11.78 | 11.78 | 11.15 | 11.19 | 17,831 | -0.57(-4.85%) |
Jun 02, 2006 | 11.07 | 11.76 | 11.01 | 11.76 | 59,856 | +0.63(+5.66%) |
Jun 01, 2006 | 10.50 | 11.23 | 10.50 | 11.13 | 34,238 | +0.61(+5.80%) |
May 31, 2006 | 10.45 | 10.76 | 10.42 | 10.52 | 14,769 | +0.12(+1.15%) |
May 30, 2006 | 10.64 | 10.64 | 10.12 | 10.40 | 45,459 | -0.24(-2.26%) |
May 26, 2006 | 10.61 | 10.68 | 10.51 | 10.64 | 16,855 | +0.10(+0.95%) |
May 25, 2006 | 10.29 | 10.55 | 10.19 | 10.54 | 18,222 | +0.35(+3.43%) |
May 24, 2006 | 10.35 | 10.55 | 9.760 | 10.19 | 60,292 | -0.18(-1.74%) |
May 23, 2006 | 10.54 | 10.92 | 10.29 | 10.37 | 69,721 | -0.12(-1.14%) |
May 22, 2006 | 10.64 | 10.64 | 10.09 | 10.49 | 32,231 | -0.19(-1.78%) |
May 19, 2006 | 10.75 | 10.92 | 10.62 | 10.68 | 46,709 | -0.02(-0.19%) |
May 18, 2006 | 10.62 | 10.97 | 10.48 | 10.70 | 49,682 | +0.05(+0.47%) |
May 17, 2006 | 10.74 | 10.77 | 9.900 | 10.65 | 97,380 | -0.15(-1.39%) |
May 16, 2006 | 11.06 | 11.06 | 10.73 | 10.80 | 36,403 | -0.29(-2.61%) |
May 15, 2006 | 10.93 | 11.10 | 10.77 | 11.09 | 50,617 | +0.13(+1.19%) |
May 12, 2006 | 11.19 | 11.20 | 10.91 | 10.96 | 23,206 | +0.05(+0.46%) |
May 11, 2006 | 11.10 | 11.22 | 10.91 | 10.91 | 18,754 | -0.16(-1.45%) |
May 10, 2006 | 11.24 | 11.53 | 10.93 | 11.07 | 30,954 | -0.14(-1.25%) |
May 09, 2006 | 11.46 | 11.46 | 11.07 | 11.21 | 24,434 | -0.24(-2.10%) |
May 08, 2006 | 10.90 | 11.49 | 10.77 | 11.45 | 67,701 | +0.58(+5.34%) |
May 05, 2006 | 10.32 | 10.87 | 10.27 | 10.87 | 104,187 | +0.52(+5.02%) |
May 04, 2006 | 10.45 | 10.67 | 10.17 | 10.35 | 88,339 | -0.11(-1.05%) |
May 03, 2006 | 10.71 | 10.72 | 10.20 | 10.46 | 105,281 | -0.28(-2.61%) |
May 02, 2006 | 11.44 | 11.58 | 10.58 | 10.74 | 128,138 | -0.73(-6.36%) |