Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.56 | 11.56 | 11.33 | 11.37 | 118,529 | -0.24(-2.05%) |
Jul 28, 2006 | 11.23 | 11.67 | 11.22 | 11.61 | 107,815 | +0.41(+3.64%) |
Jul 27, 2006 | 11.20 | 11.51 | 11.11 | 11.20 | 385,277 | +0.73(+6.97%) |
Jul 26, 2006 | 10.52 | 10.59 | 10.24 | 10.47 | 64,510 | -0.09(-0.85%) |
Jul 25, 2006 | 10.28 | 10.66 | 10.26 | 10.56 | 127,235 | +0.31(+3.06%) |
Jul 24, 2006 | 10.24 | 10.33 | 10.18 | 10.25 | 68,082 | +0.05(+0.53%) |
Jul 21, 2006 | 10.73 | 10.73 | 10.12 | 10.20 | 306,927 | -0.53(-4.97%) |
Jul 20, 2006 | 10.82 | 10.82 | 10.73 | 10.73 | 285,498 | -0.03(-0.25%) |
Jul 19, 2006 | 10.37 | 10.78 | 10.37 | 10.76 | 122,770 | +0.39(+3.76%) |
Jul 18, 2006 | 10.35 | 10.37 | 10.30 | 10.37 | 78,350 | +0.06(+0.57%) |
Jul 17, 2006 | 10.20 | 10.37 | 10.19 | 10.31 | 72,546 | +0.12(+1.14%) |
Jul 14, 2006 | 10.12 | 10.20 | 10.12 | 10.19 | 104,690 | +0.07(+0.66%) |
Jul 13, 2006 | 10.24 | 10.24 | 10.08 | 10.12 | 111,609 | -0.13(-1.27%) |
Jul 12, 2006 | 10.35 | 10.38 | 10.23 | 10.25 | 93,529 | -0.09(-0.87%) |
Jul 11, 2006 | 10.34 | 10.35 | 10.30 | 10.34 | 85,269 | +0.03(+0.30%) |
Jul 10, 2006 | 10.35 | 10.35 | 10.28 | 10.31 | 72,546 | -0.04(-0.39%) |
Jul 07, 2006 | 10.32 | 10.39 | 10.29 | 10.35 | 140,405 | -0.01(-0.09%) |
Jul 06, 2006 | 10.79 | 10.79 | 10.30 | 10.36 | 95,314 | +0.00(+0.04%) |
Jul 05, 2006 | 10.55 | 10.55 | 10.32 | 10.36 | 125,449 | -0.21(-2.03%) |
Jul 03, 2006 | 10.53 | 10.58 | 10.52 | 10.57 | 108,708 | +0.00(+0.00%) |
Jun 30, 2006 | 10.57 | 10.67 | 10.35 | 10.57 | 770,554 | +0.00(+0.00%) |
Jun 29, 2006 | 10.29 | 10.77 | 10.28 | 10.57 | 247,550 | +0.33(+3.19%) |
Jun 28, 2006 | 10.28 | 10.29 | 10.24 | 10.25 | 173,665 | +0.00(+0.00%) |
Jun 27, 2006 | 10.35 | 10.41 | 10.21 | 10.25 | 97,100 | -0.09(-0.91%) |
Jun 26, 2006 | 10.24 | 10.38 | 10.22 | 10.34 | 67,189 | +0.14(+1.41%) |
Jun 23, 2006 | 10.29 | 10.29 | 10.16 | 10.20 | 603,363 | -0.09(-0.91%) |
Jun 22, 2006 | 10.38 | 10.38 | 10.23 | 10.29 | 158,932 | -0.09(-0.82%) |
Jun 21, 2006 | 10.32 | 10.43 | 10.31 | 10.38 | 159,155 | +0.05(+0.52%) |
Jun 20, 2006 | 10.30 | 10.46 | 10.30 | 10.32 | 114,288 | +0.01(+0.13%) |
Jun 19, 2006 | 10.53 | 10.53 | 10.28 | 10.31 | 464,520 | -0.20(-1.88%) |
Jun 16, 2006 | 10.75 | 10.75 | 10.50 | 10.51 | 508,048 | -0.24(-2.25%) |
Jun 15, 2006 | 10.35 | 10.86 | 10.35 | 10.75 | 126,788 | +0.44(+4.31%) |
Jun 14, 2006 | 10.46 | 10.53 | 10.30 | 10.30 | 137,726 | -0.15(-1.46%) |
Jun 13, 2006 | 10.98 | 11.03 | 10.44 | 10.46 | 439,073 | -0.52(-4.73%) |
Jun 12, 2006 | 11.23 | 11.23 | 10.98 | 10.98 | 341,972 | -0.18(-1.65%) |
Jun 09, 2006 | 11.22 | 11.27 | 11.16 | 11.16 | 85,493 | -0.04(-0.36%) |
Jun 08, 2006 | 11.18 | 11.27 | 11.07 | 11.20 | 265,631 | -0.00(-0.04%) |
Jun 07, 2006 | 11.17 | 11.28 | 11.13 | 11.20 | 285,498 | +0.03(+0.28%) |
Jun 06, 2006 | 11.14 | 11.17 | 11.07 | 11.17 | 90,180 | +0.04(+0.32%) |
Jun 05, 2006 | 11.22 | 11.27 | 11.11 | 11.14 | 209,380 | -0.11(-0.96%) |
Jun 02, 2006 | 11.20 | 11.30 | 11.15 | 11.24 | 180,138 | +0.12(+1.05%) |
Jun 01, 2006 | 11.02 | 11.13 | 10.97 | 11.13 | 160,495 | +0.12(+1.06%) |
May 31, 2006 | 10.97 | 11.06 | 10.94 | 11.01 | 228,577 | +0.04(+0.41%) |
May 30, 2006 | 11.11 | 11.15 | 10.95 | 10.97 | 173,218 | -0.20(-1.77%) |
May 26, 2006 | 11.07 | 11.22 | 11.02 | 11.16 | 47,992 | +0.10(+0.89%) |
May 25, 2006 | 10.97 | 11.09 | 10.95 | 11.07 | 148,441 | +0.13(+1.15%) |
May 24, 2006 | 10.90 | 11.01 | 10.89 | 10.94 | 814,305 | +0.02(+0.21%) |
May 23, 2006 | 10.93 | 11.05 | 10.91 | 10.92 | 153,128 | +0.05(+0.45%) |
May 22, 2006 | 10.98 | 11.02 | 10.80 | 10.87 | 248,890 | -0.13(-1.18%) |
May 19, 2006 | 10.90 | 11.09 | 10.83 | 11.00 | 135,494 | +0.10(+0.90%) |
May 18, 2006 | 11.09 | 11.11 | 10.77 | 10.90 | 171,879 | -0.15(-1.34%) |
May 17, 2006 | 11.20 | 11.24 | 10.99 | 11.05 | 377,018 | -0.15(-1.36%) |
May 16, 2006 | 11.20 | 11.26 | 11.12 | 11.20 | 83,261 | +0.00(+0.00%) |
May 15, 2006 | 11.16 | 11.28 | 11.11 | 11.20 | 89,511 | +0.04(+0.36%) |
May 12, 2006 | 11.31 | 11.36 | 11.11 | 11.16 | 297,998 | -0.17(-1.54%) |
May 11, 2006 | 11.43 | 11.45 | 11.27 | 11.33 | 142,191 | -0.09(-0.82%) |
May 10, 2006 | 11.46 | 11.48 | 11.38 | 11.43 | 255,363 | -0.04(-0.31%) |
May 09, 2006 | 11.48 | 11.55 | 11.39 | 11.46 | 170,316 | -0.02(-0.16%) |
May 08, 2006 | 11.48 | 11.56 | 11.46 | 11.48 | 113,842 | -0.11(-0.93%) |
May 05, 2006 | 11.47 | 11.72 | 11.36 | 11.59 | 185,718 | +0.15(+1.33%) |
May 04, 2006 | 11.44 | 11.46 | 11.34 | 11.44 | 56,921 | +0.01(+0.12%) |
May 03, 2006 | 11.46 | 11.50 | 11.28 | 11.42 | 138,173 | +0.01(+0.12%) |
May 02, 2006 | 11.42 | 11.43 | 11.33 | 11.41 | 259,381 | -0.01(-0.12%) |