Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.55 | 15.70 | 15.53 | 15.69 | 217,254 | +0.05(+0.30%) |
Jul 28, 2006 | 15.52 | 15.79 | 15.51 | 15.65 | 247,895 | +0.22(+1.40%) |
Jul 27, 2006 | 15.46 | 15.62 | 15.35 | 15.43 | 535,476 | -0.03(-0.19%) |
Jul 26, 2006 | 15.42 | 15.58 | 15.26 | 15.46 | 621,492 | +0.02(+0.14%) |
Jul 25, 2006 | 15.15 | 15.57 | 15.12 | 15.44 | 406,083 | +0.33(+2.15%) |
Jul 24, 2006 | 15.08 | 15.25 | 14.97 | 15.11 | 728,366 | +0.30(+2.00%) |
Jul 21, 2006 | 15.17 | 15.33 | 14.72 | 14.82 | 1,075,198 | -0.00(-0.02%) |
Jul 20, 2006 | 15.71 | 15.71 | 14.09 | 14.82 | 4,013,950 | -1.23(-7.65%) |
Jul 19, 2006 | 15.44 | 16.13 | 15.44 | 16.05 | 414,943 | +0.57(+3.69%) |
Jul 18, 2006 | 15.53 | 15.69 | 15.37 | 15.48 | 421,034 | +0.04(+0.23%) |
Jul 17, 2006 | 15.46 | 15.64 | 15.39 | 15.44 | 325,051 | -0.11(-0.70%) |
Jul 14, 2006 | 16.08 | 16.10 | 15.33 | 15.55 | 733,534 | -0.55(-3.39%) |
Jul 13, 2006 | 16.40 | 16.44 | 16.01 | 16.09 | 382,272 | -0.41(-2.47%) |
Jul 12, 2006 | 16.47 | 16.62 | 16.37 | 16.50 | 541,936 | +0.03(+0.20%) |
Jul 11, 2006 | 16.54 | 16.57 | 16.31 | 16.47 | 290,534 | -0.07(-0.42%) |
Jul 10, 2006 | 16.69 | 16.76 | 16.48 | 16.54 | 323,390 | -0.13(-0.78%) |
Jul 07, 2006 | 17.00 | 17.00 | 16.62 | 16.67 | 153,388 | -0.33(-1.93%) |
Jul 06, 2006 | 16.85 | 17.43 | 16.82 | 17.00 | 271,891 | +0.15(+0.90%) |
Jul 05, 2006 | 17.04 | 17.04 | 16.68 | 16.85 | 325,789 | -0.27(-1.58%) |
Jul 03, 2006 | 17.12 | 17.20 | 16.98 | 17.12 | 105,397 | +0.07(+0.40%) |
Jun 30, 2006 | 16.92 | 17.05 | 16.69 | 17.05 | 541,567 | +0.19(+1.11%) |
Jun 29, 2006 | 16.30 | 16.86 | 16.30 | 16.86 | 456,105 | +0.65(+3.99%) |
Jun 28, 2006 | 16.13 | 16.29 | 16.07 | 16.21 | 318,221 | +0.14(+0.88%) |
Jun 27, 2006 | 16.29 | 16.44 | 15.96 | 16.07 | 538,798 | -0.23(-1.40%) |
Jun 26, 2006 | 16.25 | 16.49 | 16.25 | 16.30 | 311,945 | +0.10(+0.65%) |
Jun 23, 2006 | 16.11 | 16.37 | 15.96 | 16.20 | 310,653 | +0.04(+0.25%) |
Jun 22, 2006 | 16.13 | 16.17 | 15.95 | 16.16 | 907,042 | +0.03(+0.16%) |
Jun 21, 2006 | 15.85 | 16.19 | 15.71 | 16.13 | 849,268 | +0.31(+1.99%) |
Jun 20, 2006 | 16.04 | 16.11 | 15.75 | 15.82 | 1,218,619 | -0.26(-1.64%) |
Jun 19, 2006 | 16.23 | 16.34 | 15.94 | 16.08 | 391,132 | -0.18(-1.09%) |
Jun 16, 2006 | 16.33 | 16.41 | 16.23 | 16.26 | 476,594 | -0.07(-0.42%) |
Jun 15, 2006 | 16.26 | 16.40 | 16.19 | 16.32 | 1,283,962 | +0.07(+0.44%) |
Jun 14, 2006 | 16.18 | 16.31 | 15.89 | 16.25 | 964,263 | -0.09(-0.55%) |
Jun 13, 2006 | 16.48 | 16.65 | 16.32 | 16.34 | 404,237 | -0.13(-0.81%) |
Jun 12, 2006 | 16.65 | 16.69 | 16.43 | 16.48 | 596,942 | -0.14(-0.83%) |
Jun 09, 2006 | 16.72 | 16.85 | 16.61 | 16.61 | 302,347 | -0.04(-0.26%) |
Jun 08, 2006 | 16.64 | 16.73 | 16.27 | 16.66 | 779,311 | +0.01(+0.09%) |
Jun 07, 2006 | 16.85 | 16.92 | 16.50 | 16.64 | 921,994 | -0.23(-1.35%) |
Jun 06, 2006 | 17.52 | 17.52 | 16.81 | 16.87 | 1,180,410 | -0.58(-3.33%) |
Jun 05, 2006 | 17.86 | 17.99 | 17.44 | 17.45 | 370,089 | -0.40(-2.27%) |
Jun 02, 2006 | 17.88 | 18.05 | 17.81 | 17.86 | 589,374 | +0.16(+0.90%) |
Jun 01, 2006 | 17.50 | 17.78 | 17.50 | 17.70 | 425,833 | +0.23(+1.34%) |
May 31, 2006 | 17.46 | 17.71 | 17.42 | 17.46 | 477,332 | +0.06(+0.35%) |
May 30, 2006 | 17.76 | 17.82 | 17.37 | 17.40 | 182,368 | -0.45(-2.53%) |
May 26, 2006 | 17.91 | 18.04 | 17.81 | 17.85 | 170,924 | +0.10(+0.55%) |
May 25, 2006 | 18.06 | 18.06 | 17.53 | 17.76 | 552,458 | -0.08(-0.43%) |
May 24, 2006 | 17.87 | 18.04 | 17.40 | 17.83 | 462,381 | -0.03(-0.16%) |
May 23, 2006 | 17.98 | 18.20 | 17.84 | 17.86 | 376,550 | -0.12(-0.66%) |
May 22, 2006 | 17.95 | 18.08 | 17.70 | 17.98 | 502,989 | +0.03(+0.18%) |
May 19, 2006 | 17.86 | 18.06 | 17.70 | 17.95 | 347,939 | +0.09(+0.51%) |
May 18, 2006 | 18.07 | 18.17 | 17.76 | 17.86 | 313,053 | -0.18(-1.02%) |
May 17, 2006 | 18.28 | 18.28 | 17.80 | 18.04 | 390,393 | -0.28(-1.54%) |
May 16, 2006 | 18.53 | 18.95 | 18.28 | 18.32 | 322,467 | +0.00(+0.00%) |
May 15, 2006 | 18.41 | 18.46 | 18.19 | 18.32 | 496,898 | -0.09(-0.49%) |
May 12, 2006 | 18.62 | 18.62 | 18.24 | 18.41 | 259,339 | -0.19(-1.03%) |
May 11, 2006 | 19.04 | 19.04 | 18.60 | 18.60 | 166,678 | -0.41(-2.15%) |
May 10, 2006 | 19.20 | 19.21 | 18.91 | 19.01 | 165,940 | -0.18(-0.94%) |
May 09, 2006 | 19.18 | 19.20 | 19.02 | 19.19 | 217,993 | +0.01(+0.06%) |
May 08, 2006 | 19.18 | 19.21 | 18.99 | 19.18 | 234,420 | +0.00(+0.02%) |
May 05, 2006 | 19.14 | 19.32 | 19.09 | 19.18 | 253,063 | +0.09(+0.47%) |
May 04, 2006 | 18.94 | 19.14 | 18.93 | 19.09 | 232,390 | +0.20(+1.05%) |
May 03, 2006 | 18.80 | 18.97 | 18.80 | 18.89 | 303,455 | +0.13(+0.69%) |
May 02, 2006 | 18.78 | 18.81 | 18.65 | 18.76 | 258,047 | -0.02(-0.12%) |