Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.20 | 10.26 | 10.19 | 10.20 | 98,613 | -0.02(-0.24%) |
Jul 28, 2006 | 10.08 | 10.24 | 10.08 | 10.23 | 215,603 | +0.22(+2.23%) |
Jul 27, 2006 | 10.18 | 10.18 | 10.01 | 10.01 | 468,411 | -0.05(-0.51%) |
Jul 26, 2006 | 9.968 | 10.13 | 9.968 | 10.06 | 273,875 | +0.00(+0.02%) |
Jul 25, 2006 | 10.00 | 10.08 | 9.954 | 10.05 | 242,050 | +0.08(+0.83%) |
Jul 24, 2006 | 9.863 | 9.988 | 9.852 | 9.972 | 166,745 | +0.18(+1.80%) |
Jul 21, 2006 | 9.872 | 9.879 | 9.760 | 9.796 | 174,365 | -0.14(-1.44%) |
Jul 20, 2006 | 10.08 | 10.15 | 9.939 | 9.939 | 290,908 | -0.13(-1.28%) |
Jul 19, 2006 | 9.939 | 10.28 | 9.939 | 10.07 | 167,193 | +0.13(+1.32%) |
Jul 18, 2006 | 9.972 | 9.972 | 9.763 | 9.937 | 545,509 | +0.04(+0.43%) |
Jul 17, 2006 | 9.946 | 9.959 | 9.867 | 9.894 | 355,903 | +0.00(+0.05%) |
Jul 14, 2006 | 9.883 | 9.941 | 9.816 | 9.890 | 512,787 | -0.04(-0.36%) |
Jul 13, 2006 | 9.992 | 10.10 | 9.925 | 9.925 | 280,598 | -0.16(-1.55%) |
Jul 12, 2006 | 10.28 | 10.28 | 10.07 | 10.08 | 212,914 | -0.23(-2.21%) |
Jul 11, 2006 | 10.16 | 10.32 | 10.13 | 10.31 | 274,323 | +0.07(+0.68%) |
Jul 10, 2006 | 10.42 | 10.46 | 10.18 | 10.24 | 356,351 | -0.14(-1.35%) |
Jul 07, 2006 | 10.41 | 10.49 | 10.35 | 10.38 | 107,129 | -0.15(-1.46%) |
Jul 06, 2006 | 10.57 | 10.58 | 10.49 | 10.53 | 202,156 | +0.01(+0.13%) |
Jul 05, 2006 | 10.59 | 10.61 | 10.49 | 10.52 | 277,461 | -0.19(-1.79%) |
Jul 03, 2006 | 10.65 | 10.71 | 10.65 | 10.71 | 614,538 | +0.12(+1.18%) |
Jun 30, 2006 | 10.65 | 10.65 | 10.57 | 10.59 | 151,953 | -0.06(-0.59%) |
Jun 29, 2006 | 10.41 | 10.66 | 10.40 | 10.65 | 156,436 | +0.31(+3.02%) |
Jun 28, 2006 | 10.31 | 10.35 | 10.24 | 10.34 | 202,156 | +0.03(+0.30%) |
Jun 27, 2006 | 10.48 | 10.48 | 10.30 | 10.31 | 126,852 | -0.17(-1.64%) |
Jun 26, 2006 | 10.46 | 10.51 | 10.45 | 10.48 | 161,366 | +0.02(+0.23%) |
Jun 23, 2006 | 10.44 | 10.53 | 10.43 | 10.45 | 86,510 | -0.03(-0.28%) |
Jun 22, 2006 | 10.61 | 10.61 | 10.44 | 10.48 | 179,744 | -0.14(-1.30%) |
Jun 21, 2006 | 10.50 | 10.70 | 10.50 | 10.62 | 288,218 | +0.21(+1.97%) |
Jun 20, 2006 | 10.48 | 10.53 | 10.40 | 10.42 | 150,160 | -0.03(-0.32%) |
Jun 19, 2006 | 10.53 | 10.55 | 10.41 | 10.45 | 443,758 | -0.03(-0.26%) |
Jun 16, 2006 | 10.53 | 10.55 | 10.44 | 10.48 | 372,488 | -0.06(-0.59%) |
Jun 15, 2006 | 10.33 | 10.58 | 10.33 | 10.54 | 296,735 | +0.29(+2.79%) |
Jun 14, 2006 | 10.22 | 10.27 | 10.14 | 10.25 | 441,965 | +0.12(+1.14%) |
Jun 13, 2006 | 10.18 | 10.26 | 10.10 | 10.14 | 921,583 | -0.03(-0.33%) |
Jun 12, 2006 | 10.35 | 10.41 | 10.16 | 10.17 | 601,987 | -0.20(-1.89%) |
Jun 09, 2006 | 10.49 | 10.53 | 10.36 | 10.37 | 133,575 | -0.06(-0.56%) |
Jun 08, 2006 | 10.45 | 10.50 | 10.23 | 10.43 | 1,219,215 | -0.04(-0.41%) |
Jun 07, 2006 | 10.62 | 10.68 | 10.47 | 10.47 | 314,665 | -0.16(-1.51%) |
Jun 06, 2006 | 10.68 | 10.68 | 10.56 | 10.63 | 199,467 | -0.02(-0.21%) |
Jun 05, 2006 | 10.79 | 10.84 | 10.65 | 10.65 | 239,360 | -0.22(-2.01%) |
Jun 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 142,540 | -0.03(-0.31%) |
Jun 01, 2006 | 10.73 | 10.90 | 10.73 | 10.90 | 182,882 | +0.20(+1.83%) |
May 31, 2006 | 10.70 | 10.78 | 10.67 | 10.71 | 321,388 | +0.04(+0.40%) |
May 30, 2006 | 10.83 | 10.83 | 10.66 | 10.66 | 183,330 | -0.23(-2.15%) |
May 26, 2006 | 10.86 | 10.91 | 10.84 | 10.90 | 171,676 | +0.02(+0.23%) |
May 25, 2006 | 10.81 | 10.87 | 10.77 | 10.87 | 212,466 | +0.11(+0.99%) |
May 24, 2006 | 10.67 | 10.78 | 10.61 | 10.77 | 159,125 | +0.15(+1.39%) |
May 23, 2006 | 10.87 | 10.91 | 10.62 | 10.62 | 335,732 | -0.14(-1.33%) |
May 22, 2006 | 10.80 | 10.82 | 10.67 | 10.76 | 392,659 | -0.09(-0.82%) |
May 19, 2006 | 11.04 | 11.04 | 10.70 | 10.85 | 575,989 | +0.05(+0.43%) |
May 18, 2006 | 10.95 | 10.95 | 10.79 | 10.80 | 217,396 | -0.06(-0.53%) |
May 17, 2006 | 10.95 | 10.99 | 10.84 | 10.86 | 709,565 | -0.12(-1.08%) |
May 16, 2006 | 11.11 | 11.11 | 10.96 | 10.98 | 517,270 | -0.10(-0.93%) |
May 15, 2006 | 11.12 | 11.13 | 10.98 | 11.08 | 422,691 | -0.02(-0.22%) |
May 12, 2006 | 11.11 | 11.20 | 11.09 | 11.11 | 400,279 | -0.08(-0.74%) |
May 11, 2006 | 11.46 | 11.46 | 11.17 | 11.19 | 744,080 | -0.28(-2.45%) |
May 10, 2006 | 11.61 | 11.61 | 11.45 | 11.47 | 249,670 | -0.17(-1.49%) |
May 09, 2006 | 11.61 | 11.67 | 11.60 | 11.65 | 270,289 | -0.04(-0.38%) |
May 08, 2006 | 11.70 | 11.73 | 11.69 | 11.69 | 217,845 | -0.00(-0.02%) |
May 05, 2006 | 11.68 | 11.70 | 11.64 | 11.69 | 341,559 | +0.08(+0.69%) |
May 04, 2006 | 11.57 | 11.63 | 11.57 | 11.61 | 91,889 | +0.10(+0.87%) |
May 03, 2006 | 11.57 | 11.57 | 11.48 | 11.51 | 233,085 | -0.02(-0.19%) |
May 02, 2006 | 11.56 | 11.59 | 11.51 | 11.53 | 154,643 | +0.04(+0.37%) |