Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.52 | 10.80 | 10.50 | 10.78 | 38,551 | +0.09(+0.80%) |
Jul 28, 2006 | 10.61 | 11.04 | 10.59 | 10.69 | 159,872 | +0.05(+0.51%) |
Jul 27, 2006 | 10.65 | 11.14 | 10.59 | 10.64 | 21,841 | +0.09(+0.89%) |
Jul 26, 2006 | 10.67 | 10.78 | 10.54 | 10.55 | 34,911 | -0.21(-2.00%) |
Jul 25, 2006 | 10.93 | 11.10 | 10.70 | 10.76 | 61,015 | -0.14(-1.25%) |
Jul 24, 2006 | 10.74 | 11.13 | 10.66 | 10.90 | 35,833 | +0.27(+2.57%) |
Jul 21, 2006 | 10.71 | 10.74 | 10.37 | 10.62 | 71,408 | -0.05(-0.48%) |
Jul 20, 2006 | 11.11 | 11.11 | 10.64 | 10.67 | 25,532 | -0.36(-3.22%) |
Jul 19, 2006 | 10.81 | 11.14 | 10.77 | 11.03 | 85,966 | +0.26(+2.39%) |
Jul 18, 2006 | 10.72 | 10.90 | 10.62 | 10.77 | 46,931 | +0.13(+1.25%) |
Jul 17, 2006 | 10.62 | 11.12 | 10.50 | 10.64 | 76,866 | -0.05(-0.51%) |
Jul 14, 2006 | 11.07 | 11.07 | 10.64 | 10.69 | 52,589 | -0.29(-2.60%) |
Jul 13, 2006 | 11.15 | 11.56 | 10.96 | 10.98 | 58,479 | -0.12(-1.13%) |
Jul 12, 2006 | 11.45 | 11.48 | 11.01 | 11.10 | 103,795 | -0.37(-3.27%) |
Jul 11, 2006 | 11.31 | 11.53 | 11.13 | 11.48 | 108,914 | +0.20(+1.73%) |
Jul 10, 2006 | 11.16 | 11.36 | 11.15 | 11.28 | 79,192 | +0.08(+0.73%) |
Jul 07, 2006 | 10.64 | 11.32 | 10.64 | 11.20 | 125,355 | +0.43(+4.02%) |
Jul 06, 2006 | 10.85 | 11.13 | 10.58 | 10.77 | 73,488 | -0.12(-1.15%) |
Jul 05, 2006 | 11.15 | 11.38 | 10.76 | 10.89 | 124,241 | -0.43(-3.79%) |
Jul 03, 2006 | 11.03 | 11.55 | 11.03 | 11.32 | 343,528 | +0.25(+2.26%) |
Jun 30, 2006 | 11.38 | 11.38 | 11.05 | 11.07 | 2,921,513 | -0.27(-2.41%) |
Jun 29, 2006 | 11.32 | 11.54 | 11.03 | 11.35 | 1,507,520 | +0.10(+0.90%) |
Jun 28, 2006 | 11.38 | 11.38 | 11.17 | 11.24 | 155,001 | -0.08(-0.69%) |
Jun 27, 2006 | 11.52 | 11.52 | 11.32 | 11.32 | 143,475 | -0.15(-1.33%) |
Jun 26, 2006 | 11.24 | 11.52 | 11.23 | 11.48 | 117,815 | +0.23(+2.05%) |
Jun 23, 2006 | 11.15 | 11.30 | 11.15 | 11.24 | 72,215 | +0.10(+0.88%) |
Jun 22, 2006 | 11.21 | 11.39 | 11.14 | 11.15 | 80,091 | -0.06(-0.52%) |
Jun 21, 2006 | 11.32 | 11.32 | 11.20 | 11.21 | 404,441 | -0.23(-2.05%) |
Jun 20, 2006 | 11.22 | 11.44 | 11.16 | 11.44 | 151,207 | +0.34(+3.02%) |
Jun 19, 2006 | 10.51 | 11.26 | 10.51 | 11.10 | 276,852 | +0.76(+7.36%) |
Jun 16, 2006 | 10.40 | 10.41 | 10.30 | 10.34 | 15,075 | +0.05(+0.45%) |
Jun 15, 2006 | 10.42 | 10.42 | 10.28 | 10.30 | 41,811 | -0.13(-1.24%) |
Jun 14, 2006 | 10.54 | 10.62 | 10.37 | 10.42 | 34,937 | -0.12(-1.11%) |
Jun 13, 2006 | 10.74 | 10.80 | 10.39 | 10.54 | 110,236 | -0.20(-1.82%) |
Jun 12, 2006 | 10.78 | 10.85 | 10.67 | 10.74 | 131,450 | +0.06(+0.55%) |
Jun 09, 2006 | 10.70 | 10.71 | 10.62 | 10.68 | 48,019 | +0.00(+0.00%) |
Jun 08, 2006 | 10.87 | 10.94 | 10.68 | 10.68 | 145,880 | -0.10(-0.91%) |
Jun 07, 2006 | 10.92 | 10.93 | 10.78 | 10.78 | 20,233 | -0.15(-1.36%) |
Jun 06, 2006 | 10.73 | 10.93 | 10.70 | 10.92 | 95,535 | +0.10(+0.94%) |
Jun 05, 2006 | 10.97 | 10.97 | 10.82 | 10.82 | 26,252 | -0.14(-1.32%) |
Jun 02, 2006 | 10.93 | 10.97 | 10.84 | 10.97 | 32,388 | +0.04(+0.36%) |
Jun 01, 2006 | 10.93 | 10.99 | 10.86 | 10.93 | 583,107 | -0.00(-0.04%) |
May 31, 2006 | 11.01 | 11.01 | 10.93 | 10.93 | 518,847 | +0.06(+0.54%) |
May 30, 2006 | 10.93 | 10.93 | 10.78 | 10.87 | 8,451 | +0.00(+0.04%) |
May 26, 2006 | 10.98 | 11.01 | 10.85 | 10.87 | 3,841 | -0.11(-1.03%) |
May 25, 2006 | 11.29 | 11.32 | 10.67 | 10.98 | 144,144 | +0.14(+1.33%) |
May 24, 2006 | 10.97 | 10.97 | 10.45 | 10.84 | 23,283 | +0.10(+0.95%) |
May 23, 2006 | 10.58 | 10.83 | 10.58 | 10.74 | 35,380 | +0.24(+2.27%) |
May 22, 2006 | 10.80 | 10.86 | 10.42 | 10.50 | 20,440 | -0.54(-4.88%) |
May 19, 2006 | 11.01 | 11.05 | 10.80 | 11.04 | 34,358 | -0.02(-0.14%) |
May 18, 2006 | 11.31 | 11.31 | 11.05 | 11.05 | 11,269 | -0.17(-1.53%) |
May 17, 2006 | 11.21 | 11.27 | 11.08 | 11.23 | 27,356 | -0.10(-0.86%) |
May 16, 2006 | 11.04 | 11.32 | 10.99 | 11.32 | 199,929 | +0.20(+1.83%) |
May 15, 2006 | 11.25 | 11.37 | 10.39 | 11.12 | 72,453 | -0.11(-0.94%) |
May 12, 2006 | 11.32 | 11.32 | 11.13 | 11.23 | 168,024 | -0.09(-0.83%) |
May 11, 2006 | 11.23 | 11.37 | 11.13 | 11.32 | 223,492 | +0.09(+0.83%) |
May 10, 2006 | 11.10 | 11.52 | 11.10 | 11.23 | 357,292 | -0.21(-1.87%) |
May 09, 2006 | 10.54 | 11.52 | 10.54 | 11.44 | 198,590 | +0.90(+8.52%) |
May 08, 2006 | 10.42 | 10.58 | 10.42 | 10.54 | 14,831 | +0.00(+0.00%) |
May 05, 2006 | 10.12 | 10.91 | 10.12 | 10.54 | 184,605 | +0.14(+1.35%) |
May 04, 2006 | 10.64 | 10.99 | 10.05 | 10.40 | 151,074 | -0.32(-3.02%) |
May 03, 2006 | 11.10 | 11.19 | 10.61 | 10.73 | 59,806 | +0.06(+0.59%) |
May 02, 2006 | 10.95 | 10.95 | 10.13 | 10.66 | 115,189 | -0.27(-2.46%) |