Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.89 | 14.31 | 13.83 | 14.24 | 746,000 | +0.28(+2.01%) |
Jul 28, 2006 | 13.78 | 14.09 | 13.61 | 13.96 | 551,700 | +0.28(+2.05%) |
Jul 27, 2006 | 13.76 | 13.90 | 13.60 | 13.68 | 553,300 | -0.09(-0.65%) |
Jul 26, 2006 | 13.76 | 13.83 | 13.45 | 13.77 | 302,000 | +0.01(+0.07%) |
Jul 25, 2006 | 13.46 | 13.90 | 13.40 | 13.76 | 409,700 | +0.34(+2.53%) |
Jul 24, 2006 | 13.35 | 13.61 | 13.26 | 13.42 | 440,900 | +0.11(+0.83%) |
Jul 21, 2006 | 13.30 | 13.39 | 13.02 | 13.31 | 467,900 | -0.07(-0.52%) |
Jul 20, 2006 | 13.47 | 13.55 | 13.16 | 13.38 | 587,900 | -0.09(-0.67%) |
Jul 19, 2006 | 13.45 | 13.65 | 13.40 | 13.47 | 518,000 | +0.01(+0.07%) |
Jul 18, 2006 | 13.51 | 13.62 | 13.31 | 13.46 | 731,500 | +0.05(+0.37%) |
Jul 17, 2006 | 12.94 | 13.45 | 12.90 | 13.41 | 875,500 | +0.34(+2.60%) |
Jul 14, 2006 | 13.15 | 13.21 | 12.80 | 13.07 | 501,700 | -0.14(-1.06%) |
Jul 13, 2006 | 13.36 | 13.42 | 13.10 | 13.21 | 451,700 | -0.19(-1.42%) |
Jul 12, 2006 | 13.63 | 13.63 | 13.29 | 13.40 | 327,800 | -0.28(-2.05%) |
Jul 11, 2006 | 13.65 | 13.76 | 13.50 | 13.68 | 437,000 | -0.11(-0.80%) |
Jul 10, 2006 | 13.97 | 14.09 | 13.77 | 13.79 | 327,000 | -0.18(-1.29%) |
Jul 07, 2006 | 14.15 | 14.15 | 13.90 | 13.97 | 666,900 | -0.18(-1.27%) |
Jul 06, 2006 | 14.02 | 14.20 | 13.92 | 14.15 | 330,600 | +0.19(+1.36%) |
Jul 05, 2006 | 14.28 | 14.37 | 13.96 | 13.96 | 500,000 | -0.42(-2.92%) |
Jul 03, 2006 | 14.30 | 14.38 | 14.18 | 14.38 | 673,500 | +0.18(+1.27%) |
Jun 30, 2006 | 14.35 | 14.42 | 14.15 | 14.20 | 580,800 | -0.19(-1.32%) |
Jun 29, 2006 | 13.69 | 14.41 | 13.69 | 14.39 | 449,400 | +0.75(+5.50%) |
Jun 28, 2006 | 13.65 | 13.72 | 13.38 | 13.64 | 214,200 | +0.04(+0.29%) |
Jun 27, 2006 | 14.05 | 14.09 | 13.52 | 13.60 | 381,800 | -0.47(-3.34%) |
Jun 26, 2006 | 13.98 | 14.10 | 13.90 | 14.07 | 335,800 | +0.09(+0.64%) |
Jun 23, 2006 | 14.00 | 14.09 | 13.76 | 13.98 | 260,400 | -0.04(-0.29%) |
Jun 22, 2006 | 14.12 | 14.18 | 13.84 | 14.02 | 335,700 | -0.20(-1.41%) |
Jun 21, 2006 | 14.07 | 14.46 | 14.06 | 14.22 | 345,900 | +0.16(+1.14%) |
Jun 20, 2006 | 14.00 | 14.11 | 13.77 | 14.06 | 434,300 | -0.04(-0.28%) |
Jun 19, 2006 | 14.10 | 14.50 | 13.88 | 14.10 | 455,000 | -0.05(-0.35%) |
Jun 16, 2006 | 14.58 | 14.61 | 14.11 | 14.15 | 1,248,300 | -0.40(-2.75%) |
Jun 15, 2006 | 14.20 | 14.61 | 14.08 | 14.55 | 539,800 | +0.45(+3.19%) |
Jun 14, 2006 | 13.94 | 14.23 | 13.64 | 14.10 | 577,000 | +0.12(+0.86%) |
Jun 13, 2006 | 14.12 | 14.36 | 13.97 | 13.98 | 988,800 | -0.23(-1.62%) |
Jun 12, 2006 | 14.55 | 14.58 | 14.21 | 14.21 | 535,500 | -0.41(-2.80%) |
Jun 09, 2006 | 14.69 | 14.89 | 14.60 | 14.62 | 339,500 | +0.01(+0.07%) |
Jun 08, 2006 | 15.02 | 15.02 | 14.08 | 14.61 | 1,828,400 | -0.57(-3.75%) |
Jun 07, 2006 | 15.10 | 15.33 | 14.87 | 15.18 | 344,500 | +0.04(+0.26%) |
Jun 06, 2006 | 15.10 | 15.35 | 14.89 | 15.14 | 333,000 | +0.09(+0.60%) |
Jun 05, 2006 | 15.46 | 15.50 | 15.05 | 15.05 | 622,300 | -0.56(-3.59%) |
Jun 02, 2006 | 15.60 | 15.74 | 15.41 | 15.61 | 442,600 | -0.20(-1.27%) |
Jun 01, 2006 | 15.50 | 15.81 | 15.22 | 15.81 | 637,800 | +0.16(+1.02%) |
May 31, 2006 | 15.05 | 15.70 | 15.01 | 15.65 | 906,100 | +0.55(+3.64%) |
May 30, 2006 | 15.46 | 15.46 | 15.09 | 15.10 | 744,000 | -0.37(-2.39%) |
May 26, 2006 | 15.45 | 15.90 | 15.25 | 15.47 | 835,300 | +0.12(+0.78%) |
May 25, 2006 | 15.45 | 15.50 | 15.16 | 15.35 | 506,900 | -0.05(-0.32%) |
May 24, 2006 | 15.10 | 15.49 | 14.81 | 15.40 | 906,900 | +0.24(+1.58%) |
May 23, 2006 | 15.25 | 15.50 | 15.15 | 15.16 | 898,700 | +0.11(+0.73%) |
May 22, 2006 | 14.58 | 15.15 | 14.48 | 15.05 | 1,581,400 | +0.45(+3.08%) |
May 19, 2006 | 15.00 | 15.19 | 14.35 | 14.60 | 6,040,200 | -0.57(-3.76%) |
May 18, 2006 | 15.30 | 15.34 | 15.07 | 15.17 | 1,489,300 | +0.67(+4.62%) |
May 17, 2006 | 14.25 | 14.57 | 14.23 | 14.50 | 520,600 | +0.08(+0.55%) |
May 16, 2006 | 14.71 | 14.75 | 14.40 | 14.42 | 359,000 | -0.33(-2.24%) |
May 15, 2006 | 14.44 | 14.87 | 14.20 | 14.75 | 488,500 | +0.26(+1.79%) |
May 12, 2006 | 15.01 | 15.01 | 14.46 | 14.49 | 474,000 | -0.62(-4.10%) |
May 11, 2006 | 15.56 | 15.56 | 15.00 | 15.11 | 457,900 | -0.52(-3.33%) |
May 10, 2006 | 15.25 | 15.65 | 15.16 | 15.63 | 534,600 | +0.31(+2.02%) |
May 09, 2006 | 15.20 | 15.40 | 15.07 | 15.32 | 665,800 | -0.40(-2.54%) |
May 08, 2006 | 15.66 | 15.80 | 15.37 | 15.72 | 454,100 | -0.24(-1.50%) |
May 05, 2006 | 16.07 | 16.13 | 15.93 | 15.96 | 625,500 | -0.17(-1.05%) |
May 04, 2006 | 15.50 | 16.16 | 15.50 | 16.13 | 1,285,700 | -0.27(-1.65%) |
May 03, 2006 | 16.48 | 16.63 | 16.32 | 16.40 | 929,400 | +0.06(+0.37%) |
May 02, 2006 | 15.50 | 16.49 | 15.30 | 16.34 | 1,742,300 | +1.82(+12.53%) |