Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.71 | 10.73 | 10.62 | 10.66 | 4,020,215 | -0.12(-1.10%) |
Jul 28, 2006 | 10.58 | 10.78 | 10.58 | 10.77 | 3,228,037 | +0.24(+2.31%) |
Jul 27, 2006 | 10.73 | 10.75 | 10.50 | 10.53 | 3,563,391 | -0.23(-2.16%) |
Jul 26, 2006 | 10.86 | 10.89 | 10.74 | 10.76 | 3,465,529 | -0.12(-1.09%) |
Jul 25, 2006 | 10.77 | 10.90 | 10.75 | 10.88 | 2,851,722 | +0.04(+0.37%) |
Jul 24, 2006 | 10.86 | 10.86 | 10.75 | 10.84 | 2,618,467 | -0.01(-0.09%) |
Jul 21, 2006 | 10.88 | 10.91 | 10.80 | 10.85 | 4,259,725 | -0.02(-0.23%) |
Jul 20, 2006 | 10.93 | 11.00 | 10.86 | 10.88 | 4,347,700 | -0.08(-0.72%) |
Jul 19, 2006 | 10.92 | 11.04 | 10.90 | 10.96 | 2,471,774 | +0.04(+0.41%) |
Jul 18, 2006 | 10.92 | 10.92 | 10.81 | 10.91 | 2,938,082 | -0.00(-0.05%) |
Jul 17, 2006 | 10.83 | 10.97 | 10.82 | 10.92 | 1,863,213 | +0.06(+0.55%) |
Jul 14, 2006 | 10.86 | 10.89 | 10.83 | 10.86 | 3,167,302 | -0.04(-0.41%) |
Jul 13, 2006 | 11.05 | 11.11 | 10.88 | 10.90 | 2,806,120 | -0.14(-1.26%) |
Jul 12, 2006 | 11.08 | 11.12 | 10.97 | 11.04 | 2,690,703 | -0.03(-0.27%) |
Jul 11, 2006 | 11.05 | 11.14 | 10.96 | 11.07 | 3,866,057 | +0.02(+0.22%) |
Jul 10, 2006 | 10.84 | 11.10 | 10.84 | 11.05 | 5,913,898 | +0.21(+1.97%) |
Jul 07, 2006 | 10.88 | 10.90 | 10.77 | 10.83 | 4,181,839 | -0.07(-0.64%) |
Jul 06, 2006 | 10.94 | 11.00 | 10.79 | 10.90 | 4,261,541 | -0.06(-0.59%) |
Jul 05, 2006 | 10.97 | 11.10 | 10.94 | 10.97 | 3,819,447 | +0.02(+0.18%) |
Jul 03, 2006 | 10.98 | 11.00 | 10.92 | 10.95 | 2,086,178 | -0.01(-0.09%) |
Jun 30, 2006 | 10.89 | 10.96 | 10.78 | 10.96 | 4,557,145 | +0.11(+1.00%) |
Jun 29, 2006 | 10.90 | 10.90 | 10.76 | 10.85 | 4,717,559 | +0.07(+0.64%) |
Jun 28, 2006 | 10.53 | 10.95 | 10.51 | 10.78 | 5,317,443 | -0.04(-0.37%) |
Jun 27, 2006 | 10.78 | 10.88 | 10.73 | 10.82 | 4,047,657 | -0.01(-0.14%) |
Jun 26, 2006 | 10.82 | 10.90 | 10.78 | 10.83 | 3,205,236 | +0.02(+0.23%) |
Jun 23, 2006 | 10.77 | 10.89 | 10.70 | 10.81 | 3,142,483 | -0.02(-0.18%) |
Jun 22, 2006 | 10.93 | 10.96 | 10.83 | 10.83 | 3,632,601 | -0.16(-1.44%) |
Jun 21, 2006 | 11.03 | 11.10 | 10.95 | 10.99 | 2,647,523 | -0.03(-0.27%) |
Jun 20, 2006 | 10.90 | 11.10 | 10.80 | 11.02 | 5,485,927 | +0.11(+1.05%) |
Jun 19, 2006 | 10.99 | 11.04 | 10.89 | 10.90 | 3,132,192 | -0.06(-0.54%) |
Jun 16, 2006 | 10.90 | 11.06 | 10.90 | 10.96 | 4,425,990 | +0.01(+0.14%) |
Jun 15, 2006 | 10.94 | 10.95 | 10.76 | 10.95 | 3,505,279 | +0.04(+0.36%) |
Jun 14, 2006 | 10.85 | 11.02 | 10.79 | 10.91 | 5,746,422 | +0.02(+0.23%) |
Jun 13, 2006 | 11.06 | 11.06 | 10.85 | 10.88 | 3,784,943 | -0.12(-1.13%) |
Jun 12, 2006 | 10.96 | 11.06 | 10.94 | 11.01 | 2,453,614 | +0.04(+0.36%) |
Jun 09, 2006 | 10.83 | 11.04 | 10.79 | 10.97 | 2,608,176 | +0.11(+1.00%) |
Jun 08, 2006 | 11.12 | 11.13 | 10.76 | 10.86 | 8,403,227 | -0.26(-2.32%) |
Jun 07, 2006 | 11.17 | 11.28 | 11.09 | 11.12 | 4,402,987 | -0.06(-0.53%) |
Jun 06, 2006 | 11.26 | 11.28 | 11.07 | 11.18 | 3,739,341 | -0.07(-0.66%) |
Jun 05, 2006 | 11.21 | 11.30 | 11.18 | 11.25 | 3,098,294 | +0.01(+0.13%) |
Jun 02, 2006 | 11.24 | 11.26 | 11.16 | 11.24 | 2,411,039 | -0.03(-0.26%) |
Jun 01, 2006 | 11.20 | 11.32 | 11.15 | 11.26 | 3,620,292 | +0.06(+0.57%) |
May 31, 2006 | 11.14 | 11.21 | 11.10 | 11.20 | 2,856,362 | +0.06(+0.58%) |
May 30, 2006 | 11.21 | 11.24 | 11.13 | 11.14 | 3,297,246 | -0.12(-1.10%) |
May 26, 2006 | 11.26 | 11.30 | 11.20 | 11.26 | 4,073,283 | -0.01(-0.04%) |
May 25, 2006 | 11.15 | 11.27 | 11.10 | 11.26 | 4,086,600 | +0.15(+1.34%) |
May 24, 2006 | 11.08 | 11.18 | 10.92 | 11.12 | 4,251,856 | +0.00(+0.04%) |
May 23, 2006 | 11.13 | 11.23 | 11.08 | 11.11 | 3,155,599 | +0.00(+0.00%) |
May 22, 2006 | 11.09 | 11.18 | 11.02 | 11.11 | 4,348,911 | +0.02(+0.18%) |
May 19, 2006 | 11.20 | 11.21 | 11.06 | 11.09 | 4,145,317 | -0.08(-0.75%) |
May 18, 2006 | 11.12 | 11.30 | 10.99 | 11.18 | 5,069,459 | +0.05(+0.45%) |
May 17, 2006 | 11.16 | 11.20 | 11.02 | 11.13 | 6,258,735 | -0.08(-0.71%) |
May 16, 2006 | 11.28 | 11.29 | 11.16 | 11.21 | 4,600,326 | -0.09(-0.83%) |
May 15, 2006 | 11.27 | 11.30 | 11.18 | 11.30 | 4,256,900 | +0.02(+0.22%) |
May 12, 2006 | 11.35 | 11.36 | 11.26 | 11.27 | 3,701,810 | -0.09(-0.78%) |
May 11, 2006 | 11.43 | 11.44 | 11.34 | 11.36 | 2,835,983 | -0.08(-0.69%) |
May 10, 2006 | 11.48 | 11.54 | 11.37 | 11.44 | 2,746,595 | -0.08(-0.73%) |
May 09, 2006 | 11.42 | 11.54 | 11.37 | 11.53 | 5,032,937 | +0.11(+0.95%) |
May 08, 2006 | 11.41 | 11.49 | 11.30 | 11.42 | 3,374,729 | +0.02(+0.17%) |
May 05, 2006 | 11.34 | 11.44 | 11.33 | 11.40 | 5,566,235 | +0.06(+0.57%) |
May 04, 2006 | 11.37 | 11.40 | 11.32 | 11.33 | 2,522,824 | -0.00(-0.04%) |
May 03, 2006 | 11.40 | 11.43 | 11.29 | 11.34 | 4,353,350 | -0.09(-0.78%) |
May 02, 2006 | 11.29 | 11.49 | 11.18 | 11.43 | 6,038,596 | +0.17(+1.50%) |