Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.22 | 15.29 | 15.11 | 15.14 | 3,130,131 | -0.19(-1.27%) |
Jul 28, 2006 | 15.21 | 15.40 | 15.20 | 15.33 | 1,846,441 | +0.18(+1.16%) |
Jul 27, 2006 | 15.56 | 15.64 | 15.13 | 15.16 | 3,561,862 | -0.27(-1.74%) |
Jul 26, 2006 | 15.42 | 15.50 | 15.36 | 15.43 | 3,541,090 | -0.08(-0.48%) |
Jul 25, 2006 | 15.56 | 15.66 | 15.43 | 15.50 | 2,871,603 | -0.16(-1.00%) |
Jul 24, 2006 | 15.36 | 15.72 | 15.36 | 15.66 | 2,667,562 | +0.30(+1.96%) |
Jul 21, 2006 | 15.60 | 15.63 | 15.35 | 15.36 | 3,387,220 | -0.31(-2.00%) |
Jul 20, 2006 | 15.63 | 15.77 | 15.58 | 15.67 | 4,400,399 | +0.03(+0.20%) |
Jul 19, 2006 | 15.43 | 15.74 | 15.37 | 15.64 | 3,744,014 | +0.29(+1.92%) |
Jul 18, 2006 | 15.35 | 15.45 | 15.16 | 15.35 | 2,263,313 | -0.01(-0.08%) |
Jul 17, 2006 | 15.27 | 15.45 | 15.24 | 15.36 | 3,702,630 | +0.13(+0.82%) |
Jul 14, 2006 | 15.33 | 15.49 | 15.13 | 15.23 | 2,769,662 | -0.11(-0.73%) |
Jul 13, 2006 | 15.55 | 15.62 | 15.27 | 15.35 | 3,804,092 | -0.35(-2.23%) |
Jul 12, 2006 | 15.73 | 15.83 | 15.62 | 15.70 | 3,500,506 | +0.00(+0.00%) |
Jul 11, 2006 | 15.72 | 15.77 | 15.55 | 15.70 | 3,619,384 | -0.13(-0.79%) |
Jul 10, 2006 | 15.83 | 15.87 | 15.68 | 15.82 | 3,315,478 | -0.01(-0.04%) |
Jul 07, 2006 | 15.94 | 15.95 | 15.78 | 15.83 | 2,091,068 | -0.13(-0.78%) |
Jul 06, 2006 | 16.02 | 16.10 | 15.85 | 15.95 | 3,925,686 | -0.04(-0.23%) |
Jul 05, 2006 | 16.12 | 16.17 | 15.93 | 15.99 | 2,737,387 | -0.13(-0.78%) |
Jul 03, 2006 | 16.12 | 16.17 | 16.03 | 16.12 | 1,485,973 | +0.03(+0.16%) |
Jun 30, 2006 | 16.25 | 16.30 | 16.06 | 16.09 | 5,772,607 | -0.16(-1.00%) |
Jun 29, 2006 | 16.12 | 16.31 | 16.08 | 16.25 | 4,243,013 | +0.14(+0.85%) |
Jun 28, 2006 | 16.11 | 16.17 | 16.05 | 16.12 | 4,211,217 | +0.02(+0.12%) |
Jun 27, 2006 | 16.12 | 16.21 | 16.08 | 16.10 | 4,138,036 | -0.02(-0.12%) |
Jun 26, 2006 | 16.09 | 16.19 | 16.05 | 16.12 | 4,445,457 | +0.02(+0.12%) |
Jun 23, 2006 | 16.15 | 16.25 | 16.10 | 16.10 | 3,208,584 | -0.13(-0.77%) |
Jun 22, 2006 | 16.27 | 16.35 | 16.16 | 16.22 | 3,589,664 | -0.05(-0.31%) |
Jun 21, 2006 | 16.27 | 16.43 | 16.22 | 16.27 | 5,240,054 | +0.00(+0.00%) |
Jun 20, 2006 | 16.52 | 16.57 | 16.24 | 16.27 | 4,052,233 | -0.21(-1.25%) |
Jun 19, 2006 | 16.59 | 16.65 | 16.42 | 16.48 | 2,887,582 | -0.11(-0.64%) |
Jun 16, 2006 | 16.83 | 16.90 | 16.45 | 16.59 | 3,872,798 | -0.32(-1.89%) |
Jun 15, 2006 | 16.49 | 16.94 | 16.43 | 16.90 | 3,795,623 | +0.39(+2.35%) |
Jun 14, 2006 | 16.45 | 16.58 | 16.37 | 16.52 | 3,599,411 | -0.01(-0.08%) |
Jun 13, 2006 | 16.94 | 17.01 | 16.53 | 16.53 | 3,365,011 | -0.38(-2.26%) |
Jun 12, 2006 | 17.10 | 17.11 | 16.88 | 16.91 | 2,395,293 | -0.09(-0.55%) |
Jun 09, 2006 | 17.13 | 17.19 | 16.93 | 17.00 | 2,088,991 | -0.20(-1.16%) |
Jun 08, 2006 | 17.08 | 17.22 | 16.99 | 17.20 | 2,921,935 | +0.13(+0.77%) |
Jun 07, 2006 | 17.09 | 17.20 | 16.96 | 17.07 | 3,180,143 | +0.09(+0.55%) |
Jun 06, 2006 | 16.90 | 17.05 | 16.67 | 16.98 | 2,719,810 | +0.14(+0.82%) |
Jun 05, 2006 | 17.17 | 17.20 | 16.78 | 16.84 | 2,296,707 | -0.45(-2.61%) |
Jun 02, 2006 | 17.37 | 17.44 | 17.15 | 17.29 | 2,766,147 | -0.02(-0.14%) |
Jun 01, 2006 | 17.11 | 17.33 | 17.08 | 17.32 | 4,177,982 | +0.20(+1.17%) |
May 31, 2006 | 16.80 | 17.12 | 16.69 | 17.12 | 3,651,660 | +0.37(+2.21%) |
May 30, 2006 | 16.87 | 16.95 | 16.73 | 16.75 | 2,768,864 | -0.24(-1.44%) |
May 26, 2006 | 17.05 | 17.17 | 16.84 | 16.99 | 3,433,717 | -0.05(-0.29%) |
May 25, 2006 | 17.04 | 17.15 | 16.96 | 17.04 | 3,155,217 | +0.11(+0.63%) |
May 24, 2006 | 17.08 | 17.25 | 16.85 | 16.94 | 3,533,581 | -0.21(-1.20%) |
May 23, 2006 | 17.02 | 17.30 | 16.93 | 17.14 | 4,620,259 | +0.09(+0.51%) |
May 22, 2006 | 17.02 | 17.24 | 16.89 | 17.05 | 3,761,110 | +0.01(+0.04%) |
May 19, 2006 | 17.00 | 17.10 | 16.77 | 17.05 | 4,164,400 | +12.82(+303.48%) |
May 18, 2006 | 4.194 | 4.249 | 4.194 | 4.225 | 4,752,558 | +0.00(+0.02%) |
May 17, 2006 | 4.193 | 4.234 | 4.178 | 4.224 | 5,035,692 | -0.00(-0.05%) |
May 16, 2006 | 4.236 | 4.248 | 4.214 | 4.226 | 4,202,908 | -0.01(-0.27%) |
May 15, 2006 | 4.201 | 4.244 | 4.193 | 4.238 | 3,182,220 | +0.04(+1.06%) |
May 12, 2006 | 4.207 | 4.215 | 4.179 | 4.193 | 3,271,059 | -0.01(-0.33%) |
May 11, 2006 | 4.205 | 4.208 | 4.187 | 4.207 | 2,589,109 | -0.00(-0.10%) |
May 10, 2006 | 4.190 | 4.217 | 4.167 | 4.211 | 2,093,784 | +0.02(+0.52%) |
May 09, 2006 | 4.203 | 4.209 | 4.172 | 4.189 | 3,715,253 | -0.02(-0.55%) |
May 08, 2006 | 4.223 | 4.234 | 4.185 | 4.212 | 2,600,613 | +0.01(+0.24%) |
May 05, 2006 | 4.185 | 4.232 | 4.178 | 4.202 | 3,616,827 | +0.02(+0.40%) |
May 04, 2006 | 4.189 | 4.214 | 4.184 | 4.185 | 2,786,599 | +0.02(+0.41%) |
May 03, 2006 | 4.199 | 4.213 | 4.131 | 4.168 | 5,037,610 | -0.02(-0.55%) |
May 02, 2006 | 4.197 | 4.223 | 4.178 | 4.191 | 5,315,631 | -0.01(-0.17%) |