Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.10 | 12.10 | 11.85 | 12.02 | 281,100 | -0.04(-0.33%) |
Jul 28, 2006 | 11.63 | 12.15 | 11.61 | 12.06 | 600,500 | +0.33(+2.81%) |
Jul 27, 2006 | 11.07 | 11.85 | 11.07 | 11.73 | 802,700 | +0.71(+6.44%) |
Jul 26, 2006 | 11.11 | 11.23 | 10.90 | 11.02 | 221,400 | -0.17(-1.52%) |
Jul 25, 2006 | 11.15 | 11.26 | 11.00 | 11.19 | 210,500 | +0.04(+0.36%) |
Jul 24, 2006 | 10.77 | 11.26 | 10.80 | 11.15 | 182,900 | +0.39(+3.62%) |
Jul 21, 2006 | 10.78 | 10.83 | 10.64 | 10.76 | 128,800 | -0.02(-0.19%) |
Jul 20, 2006 | 10.93 | 10.98 | 10.72 | 10.78 | 163,800 | -0.10(-0.92%) |
Jul 19, 2006 | 10.51 | 10.99 | 10.50 | 10.88 | 215,300 | +0.38(+3.62%) |
Jul 18, 2006 | 10.55 | 10.64 | 10.27 | 10.50 | 166,300 | +0.03(+0.29%) |
Jul 17, 2006 | 10.49 | 10.65 | 10.40 | 10.47 | 93,000 | -0.07(-0.66%) |
Jul 14, 2006 | 10.47 | 10.62 | 10.38 | 10.54 | 119,500 | +0.02(+0.19%) |
Jul 13, 2006 | 10.60 | 10.60 | 10.42 | 10.52 | 131,800 | -0.13(-1.22%) |
Jul 12, 2006 | 10.96 | 11.00 | 10.65 | 10.65 | 92,800 | -0.35(-3.18%) |
Jul 11, 2006 | 10.81 | 11.00 | 10.70 | 11.00 | 107,800 | +0.14(+1.29%) |
Jul 10, 2006 | 10.79 | 10.95 | 10.79 | 10.86 | 83,100 | +0.09(+0.84%) |
Jul 07, 2006 | 10.95 | 11.05 | 10.73 | 10.77 | 95,000 | -0.22(-2.00%) |
Jul 06, 2006 | 10.95 | 11.02 | 10.87 | 10.99 | 98,000 | +0.07(+0.64%) |
Jul 05, 2006 | 10.80 | 10.99 | 10.61 | 10.92 | 139,500 | +0.03(+0.28%) |
Jul 03, 2006 | 11.10 | 11.10 | 10.80 | 10.89 | 179,100 | -0.31(-2.77%) |
Jun 30, 2006 | 11.20 | 11.25 | 11.06 | 11.20 | 450,200 | +0.05(+0.45%) |
Jun 29, 2006 | 10.91 | 11.20 | 10.86 | 11.15 | 149,700 | +0.33(+3.05%) |
Jun 28, 2006 | 10.89 | 10.92 | 10.71 | 10.82 | 121,700 | -0.02(-0.18%) |
Jun 27, 2006 | 10.96 | 11.14 | 10.74 | 10.84 | 167,700 | -0.14(-1.28%) |
Jun 26, 2006 | 10.92 | 11.01 | 10.77 | 10.98 | 204,600 | +0.11(+1.01%) |
Jun 23, 2006 | 10.68 | 11.18 | 10.68 | 10.87 | 306,700 | +0.39(+3.72%) |
Jun 22, 2006 | 10.50 | 10.63 | 10.38 | 10.48 | 95,100 | -0.01(-0.10%) |
Jun 21, 2006 | 10.30 | 10.53 | 10.30 | 10.49 | 79,800 | +0.19(+1.84%) |
Jun 20, 2006 | 10.32 | 10.38 | 10.30 | 10.30 | 124,600 | -0.04(-0.39%) |
Jun 19, 2006 | 10.36 | 10.42 | 10.25 | 10.34 | 118,600 | +0.01(+0.10%) |
Jun 16, 2006 | 10.59 | 10.61 | 10.25 | 10.33 | 525,500 | -0.26(-2.46%) |
Jun 15, 2006 | 10.30 | 10.68 | 10.30 | 10.59 | 136,700 | +0.28(+2.72%) |
Jun 14, 2006 | 10.25 | 10.37 | 10.25 | 10.31 | 200,200 | +0.06(+0.59%) |
Jun 13, 2006 | 10.22 | 10.43 | 10.20 | 10.25 | 224,200 | -0.05(-0.49%) |
Jun 12, 2006 | 10.40 | 10.43 | 10.16 | 10.30 | 143,400 | -0.14(-1.34%) |
Jun 09, 2006 | 10.54 | 10.70 | 10.41 | 10.44 | 158,500 | -0.10(-0.95%) |
Jun 08, 2006 | 10.68 | 10.83 | 10.25 | 10.54 | 277,700 | -0.21(-1.95%) |
Jun 07, 2006 | 11.01 | 11.24 | 10.75 | 10.75 | 267,300 | -0.24(-2.18%) |
Jun 06, 2006 | 10.75 | 11.00 | 10.70 | 10.99 | 412,400 | +0.09(+0.83%) |
Jun 05, 2006 | 10.93 | 11.00 | 10.81 | 10.90 | 231,900 | -0.02(-0.18%) |
Jun 02, 2006 | 10.84 | 10.96 | 10.51 | 10.92 | 162,000 | +0.12(+1.11%) |
Jun 01, 2006 | 10.66 | 10.87 | 10.52 | 10.80 | 139,000 | +0.17(+1.60%) |
May 31, 2006 | 10.39 | 10.70 | 10.35 | 10.63 | 184,300 | +0.28(+2.71%) |
May 30, 2006 | 10.45 | 10.48 | 10.32 | 10.35 | 117,500 | -0.16(-1.52%) |
May 26, 2006 | 10.23 | 10.69 | 10.21 | 10.51 | 113,300 | +0.35(+3.44%) |
May 25, 2006 | 10.20 | 10.32 | 10.10 | 10.16 | 112,900 | +0.04(+0.40%) |
May 24, 2006 | 10.05 | 10.49 | 10.00 | 10.12 | 141,600 | +0.05(+0.50%) |
May 23, 2006 | 10.10 | 10.43 | 10.00 | 10.07 | 147,600 | +0.03(+0.30%) |
May 22, 2006 | 10.12 | 10.12 | 9.800 | 10.04 | 168,000 | -0.17(-1.67%) |
May 19, 2006 | 10.24 | 10.38 | 10.04 | 10.21 | 192,800 | -0.05(-0.49%) |
May 18, 2006 | 10.33 | 10.50 | 10.23 | 10.26 | 82,600 | -0.09(-0.87%) |
May 17, 2006 | 10.48 | 10.55 | 10.33 | 10.35 | 119,600 | -0.23(-2.17%) |
May 16, 2006 | 10.52 | 10.75 | 10.50 | 10.58 | 153,400 | +0.09(+0.86%) |
May 15, 2006 | 10.20 | 10.50 | 10.15 | 10.49 | 155,400 | +0.19(+1.84%) |
May 12, 2006 | 10.43 | 10.45 | 10.15 | 10.30 | 160,300 | -0.20(-1.90%) |
May 11, 2006 | 10.78 | 10.83 | 10.43 | 10.50 | 175,900 | -0.38(-3.49%) |
May 10, 2006 | 10.92 | 11.03 | 10.80 | 10.88 | 63,300 | -0.11(-1.00%) |
May 09, 2006 | 10.88 | 11.01 | 10.84 | 10.99 | 82,900 | +0.11(+1.01%) |
May 08, 2006 | 11.00 | 11.05 | 10.86 | 10.88 | 64,500 | -0.12(-1.09%) |
May 05, 2006 | 10.99 | 11.10 | 10.95 | 11.00 | 63,300 | +0.01(+0.09%) |
May 04, 2006 | 10.93 | 11.10 | 10.86 | 10.99 | 270,900 | +0.04(+0.37%) |
May 03, 2006 | 10.87 | 10.96 | 10.77 | 10.95 | 157,700 | +0.05(+0.46%) |
May 02, 2006 | 10.83 | 11.00 | 10.72 | 10.90 | 136,800 | +0.03(+0.28%) |