Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.72 | 15.85 | 15.59 | 15.79 | 496,117 | -0.02(-0.13%) |
Jul 28, 2006 | 15.59 | 15.90 | 15.57 | 15.81 | 423,335 | +0.19(+1.22%) |
Jul 27, 2006 | 15.71 | 15.90 | 15.58 | 15.62 | 247,239 | -0.13(-0.85%) |
Jul 26, 2006 | 15.72 | 15.90 | 15.64 | 15.76 | 582,131 | -0.04(-0.27%) |
Jul 25, 2006 | 15.68 | 15.85 | 15.66 | 15.80 | 516,060 | +0.02(+0.13%) |
Jul 24, 2006 | 15.64 | 15.96 | 15.64 | 15.78 | 499,364 | +0.04(+0.27%) |
Jul 21, 2006 | 15.91 | 15.93 | 15.60 | 15.73 | 733,201 | -0.26(-1.63%) |
Jul 20, 2006 | 15.95 | 16.14 | 15.93 | 16.00 | 482,624 | -0.09(-0.57%) |
Jul 19, 2006 | 15.64 | 16.11 | 15.64 | 16.09 | 941,667 | +0.35(+2.24%) |
Jul 18, 2006 | 15.35 | 15.77 | 15.35 | 15.73 | 1,065,687 | +0.36(+2.34%) |
Jul 17, 2006 | 15.52 | 15.75 | 15.21 | 15.37 | 1,470,737 | -0.12(-0.77%) |
Jul 14, 2006 | 15.88 | 15.96 | 15.45 | 15.49 | 862,812 | -0.44(-2.79%) |
Jul 13, 2006 | 16.05 | 16.31 | 15.94 | 15.94 | 518,058 | -0.19(-1.18%) |
Jul 12, 2006 | 16.12 | 16.28 | 16.11 | 16.13 | 179,299 | -0.17(-1.04%) |
Jul 11, 2006 | 16.36 | 16.36 | 16.10 | 16.30 | 340,761 | +0.01(+0.04%) |
Jul 10, 2006 | 16.14 | 16.35 | 16.14 | 16.29 | 136,944 | +0.04(+0.26%) |
Jul 07, 2006 | 16.08 | 16.33 | 16.07 | 16.25 | 292,389 | +0.10(+0.61%) |
Jul 06, 2006 | 16.15 | 16.37 | 16.09 | 16.15 | 501,831 | -0.07(-0.44%) |
Jul 05, 2006 | 16.28 | 16.42 | 16.19 | 16.22 | 463,910 | -0.22(-1.33%) |
Jul 03, 2006 | 16.40 | 16.44 | 16.23 | 16.44 | 96,834 | +0.07(+0.43%) |
Jun 30, 2006 | 16.28 | 16.45 | 16.27 | 16.37 | 337,318 | -0.04(-0.26%) |
Jun 29, 2006 | 16.08 | 16.41 | 16.08 | 16.41 | 323,706 | +0.23(+1.40%) |
Jun 28, 2006 | 15.97 | 16.24 | 15.96 | 16.19 | 633,410 | +0.00(+0.00%) |
Jun 27, 2006 | 16.16 | 16.26 | 16.13 | 16.19 | 390,500 | -0.05(-0.30%) |
Jun 26, 2006 | 15.96 | 16.26 | 15.95 | 16.24 | 557,879 | +0.25(+1.55%) |
Jun 23, 2006 | 15.90 | 16.07 | 15.86 | 15.99 | 276,921 | -0.03(-0.18%) |
Jun 22, 2006 | 16.02 | 16.15 | 15.95 | 16.02 | 215,462 | -0.10(-0.61%) |
Jun 21, 2006 | 15.98 | 16.16 | 15.98 | 16.12 | 248,685 | +0.10(+0.62%) |
Jun 20, 2006 | 15.88 | 16.12 | 15.81 | 16.02 | 346,095 | +0.11(+0.71%) |
Jun 19, 2006 | 16.00 | 16.15 | 15.90 | 15.90 | 385,306 | -0.14(-0.88%) |
Jun 16, 2006 | 16.12 | 16.21 | 16.00 | 16.04 | 340,343 | -0.16(-0.96%) |
Jun 15, 2006 | 15.85 | 16.24 | 15.81 | 16.20 | 611,647 | +0.32(+2.05%) |
Jun 14, 2006 | 15.97 | 16.14 | 15.74 | 15.88 | 645,233 | -0.23(-1.45%) |
Jun 13, 2006 | 16.02 | 16.24 | 15.97 | 16.11 | 591,514 | +0.01(+0.04%) |
Jun 12, 2006 | 16.16 | 16.26 | 16.04 | 16.10 | 305,221 | -0.13(-0.78%) |
Jun 09, 2006 | 16.26 | 16.31 | 16.12 | 16.23 | 415,318 | -0.05(-0.30%) |
Jun 08, 2006 | 16.13 | 16.28 | 16.03 | 16.28 | 817,199 | +0.06(+0.35%) |
Jun 07, 2006 | 16.20 | 16.44 | 16.09 | 16.22 | 456,474 | +0.01(+0.09%) |
Jun 06, 2006 | 16.13 | 16.26 | 15.97 | 16.21 | 551,812 | +0.01(+0.09%) |
Jun 05, 2006 | 16.39 | 16.51 | 16.15 | 16.19 | 262,017 | -0.32(-1.97%) |
Jun 02, 2006 | 16.48 | 16.58 | 16.25 | 16.52 | 310,629 | +0.08(+0.47%) |
Jun 01, 2006 | 16.13 | 16.44 | 16.13 | 16.44 | 445,860 | +0.25(+1.53%) |
May 31, 2006 | 15.88 | 16.21 | 15.88 | 16.19 | 578,292 | +0.20(+1.28%) |
May 30, 2006 | 16.16 | 16.24 | 15.86 | 15.99 | 503,344 | -0.30(-1.86%) |
May 26, 2006 | 16.15 | 16.29 | 16.15 | 16.29 | 250,924 | +0.07(+0.44%) |
May 25, 2006 | 16.07 | 16.28 | 16.04 | 16.22 | 575,935 | +0.15(+0.92%) |
May 24, 2006 | 15.88 | 16.15 | 15.80 | 16.07 | 844,901 | +0.13(+0.80%) |
May 23, 2006 | 16.20 | 16.20 | 15.93 | 15.95 | 645,587 | -0.09(-0.57%) |
May 22, 2006 | 15.92 | 16.26 | 15.89 | 16.04 | 429,262 | +0.01(+0.04%) |
May 19, 2006 | 15.83 | 16.24 | 15.75 | 16.03 | 726,773 | +0.23(+1.43%) |
May 18, 2006 | 16.08 | 16.17 | 15.78 | 15.80 | 590,302 | -0.31(-1.93%) |
May 17, 2006 | 16.28 | 16.34 | 16.08 | 16.12 | 451,136 | -0.30(-1.81%) |
May 16, 2006 | 16.60 | 16.64 | 16.38 | 16.41 | 493,615 | -0.21(-1.27%) |
May 15, 2006 | 16.46 | 16.78 | 16.46 | 16.62 | 503,711 | -0.04(-0.25%) |
May 12, 2006 | 16.91 | 16.92 | 16.65 | 16.67 | 416,896 | -0.22(-1.30%) |
May 11, 2006 | 16.94 | 16.98 | 16.86 | 16.88 | 491,726 | -0.07(-0.42%) |
May 10, 2006 | 16.91 | 16.99 | 16.89 | 16.96 | 319,828 | -0.03(-0.17%) |
May 09, 2006 | 16.94 | 17.00 | 16.92 | 16.98 | 455,155 | -0.01(-0.04%) |
May 08, 2006 | 16.79 | 17.05 | 16.77 | 16.99 | 316,950 | +0.12(+0.71%) |
May 05, 2006 | 16.50 | 16.94 | 16.50 | 16.87 | 396,036 | +0.35(+2.09%) |
May 04, 2006 | 16.44 | 16.59 | 16.43 | 16.52 | 241,057 | -0.01(-0.09%) |
May 03, 2006 | 16.59 | 16.62 | 16.43 | 16.54 | 361,114 | -0.14(-0.85%) |
May 02, 2006 | 16.61 | 16.74 | 16.52 | 16.68 | 463,999 | +0.02(+0.13%) |