Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.84 | 14.11 | 13.80 | 13.85 | 340,064 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 14.12 | 13.13 | 13.90 | 1,102,119 | +0.79(+6.03%) |
Jul 27, 2006 | 13.25 | 13.54 | 13.03 | 13.11 | 1,125,568 | -0.50(-3.67%) |
Jul 26, 2006 | 14.03 | 14.21 | 13.19 | 13.61 | 1,014,118 | -0.64(-4.48%) |
Jul 25, 2006 | 14.01 | 14.26 | 13.80 | 14.24 | 852,650 | +0.12(+0.87%) |
Jul 24, 2006 | 14.50 | 14.50 | 14.03 | 14.12 | 793,970 | -0.38(-2.60%) |
Jul 21, 2006 | 14.73 | 14.78 | 14.40 | 14.50 | 220,521 | -0.26(-1.77%) |
Jul 20, 2006 | 15.06 | 15.27 | 14.69 | 14.76 | 533,612 | -0.36(-2.40%) |
Jul 19, 2006 | 14.78 | 15.28 | 14.70 | 15.12 | 960,592 | +0.30(+2.05%) |
Jul 18, 2006 | 15.00 | 15.03 | 14.71 | 14.82 | 766,483 | -0.18(-1.21%) |
Jul 17, 2006 | 14.88 | 15.13 | 14.88 | 15.00 | 378,051 | +0.10(+0.68%) |
Jul 14, 2006 | 14.98 | 15.13 | 14.68 | 14.90 | 461,238 | -0.04(-0.24%) |
Jul 13, 2006 | 15.01 | 15.22 | 14.91 | 14.93 | 492,087 | -0.11(-0.72%) |
Jul 12, 2006 | 14.95 | 15.19 | 14.93 | 15.04 | 342,406 | +0.11(+0.73%) |
Jul 11, 2006 | 14.67 | 15.00 | 14.67 | 14.93 | 488,413 | +0.19(+1.28%) |
Jul 10, 2006 | 15.12 | 15.32 | 14.68 | 14.74 | 1,124,131 | -0.29(-1.93%) |
Jul 07, 2006 | 15.09 | 15.28 | 14.96 | 15.03 | 719,948 | -0.11(-0.72%) |
Jul 06, 2006 | 15.39 | 15.39 | 15.09 | 15.14 | 739,998 | -0.14(-0.95%) |
Jul 05, 2006 | 15.38 | 15.52 | 15.24 | 15.29 | 649,193 | -0.09(-0.61%) |
Jul 03, 2006 | 15.35 | 15.64 | 15.24 | 15.38 | 126,576 | +0.04(+0.24%) |
Jun 30, 2006 | 15.61 | 15.63 | 15.28 | 15.35 | 517,178 | -0.26(-1.67%) |
Jun 29, 2006 | 15.43 | 15.79 | 15.35 | 15.61 | 478,232 | +0.18(+1.17%) |
Jun 28, 2006 | 15.25 | 15.47 | 15.14 | 15.43 | 252,014 | +0.25(+1.67%) |
Jun 27, 2006 | 15.44 | 15.61 | 15.10 | 15.17 | 234,807 | -0.27(-1.74%) |
Jun 26, 2006 | 15.22 | 15.47 | 15.22 | 15.44 | 285,421 | +0.22(+1.43%) |
Jun 23, 2006 | 15.33 | 15.33 | 14.99 | 15.22 | 520,233 | -0.07(-0.47%) |
Jun 22, 2006 | 15.43 | 15.43 | 15.23 | 15.30 | 318,885 | -0.17(-1.08%) |
Jun 21, 2006 | 14.87 | 15.51 | 14.87 | 15.46 | 755,417 | +0.55(+3.69%) |
Jun 20, 2006 | 15.22 | 15.29 | 14.89 | 14.91 | 1,078,788 | -0.57(-3.65%) |
Jun 19, 2006 | 15.87 | 15.91 | 15.29 | 15.48 | 333,244 | -0.42(-2.64%) |
Jun 16, 2006 | 16.16 | 16.27 | 15.72 | 15.90 | 353,138 | -0.31(-1.92%) |
Jun 15, 2006 | 15.73 | 16.39 | 15.67 | 16.21 | 861,494 | +0.51(+3.28%) |
Jun 14, 2006 | 15.76 | 16.19 | 15.14 | 15.69 | 600,958 | +0.13(+0.84%) |
Jun 13, 2006 | 15.94 | 15.99 | 15.37 | 15.56 | 851,653 | -0.51(-3.16%) |
Jun 12, 2006 | 16.87 | 16.89 | 16.05 | 16.07 | 1,255,576 | -0.70(-4.19%) |
Jun 09, 2006 | 16.85 | 17.10 | 16.56 | 16.77 | 927,442 | +0.02(+0.13%) |
Jun 08, 2006 | 16.56 | 17.08 | 16.49 | 16.75 | 1,147,484 | -0.02(-0.13%) |
Jun 07, 2006 | 17.19 | 17.22 | 16.61 | 16.77 | 1,169,276 | -0.34(-1.99%) |
Jun 06, 2006 | 16.95 | 17.14 | 16.86 | 17.11 | 1,060,248 | +0.23(+1.37%) |
Jun 05, 2006 | 17.21 | 17.27 | 16.85 | 16.88 | 718,695 | -0.31(-1.81%) |
Jun 02, 2006 | 17.29 | 17.40 | 17.11 | 17.19 | 349,876 | +0.11(+0.64%) |
Jun 01, 2006 | 17.01 | 17.13 | 16.82 | 17.08 | 307,271 | +0.07(+0.43%) |
May 31, 2006 | 16.72 | 17.22 | 16.72 | 17.01 | 515,319 | +0.37(+2.22%) |
May 30, 2006 | 16.84 | 17.01 | 16.56 | 16.64 | 428,874 | -0.20(-1.16%) |
May 26, 2006 | 16.74 | 16.85 | 16.58 | 16.84 | 174,570 | +0.19(+1.13%) |
May 25, 2006 | 16.17 | 16.76 | 16.17 | 16.65 | 314,506 | +0.47(+2.91%) |
May 24, 2006 | 15.98 | 16.24 | 15.71 | 16.18 | 532,523 | +0.23(+1.45%) |
May 23, 2006 | 15.77 | 16.11 | 15.66 | 15.95 | 360,006 | +0.14(+0.92%) |
May 22, 2006 | 16.33 | 16.35 | 15.73 | 15.80 | 344,413 | -0.38(-2.37%) |
May 19, 2006 | 16.01 | 16.25 | 15.87 | 16.19 | 287,755 | +0.25(+1.59%) |
May 18, 2006 | 16.24 | 16.37 | 15.85 | 15.93 | 446,853 | -0.37(-2.27%) |
May 17, 2006 | 16.22 | 16.54 | 16.22 | 16.30 | 451,802 | +0.06(+0.36%) |
May 16, 2006 | 16.30 | 16.64 | 16.22 | 16.24 | 257,390 | -0.10(-0.62%) |
May 15, 2006 | 16.51 | 16.55 | 15.65 | 16.35 | 448,926 | -0.31(-1.87%) |
May 12, 2006 | 17.24 | 17.39 | 16.60 | 16.66 | 348,999 | -0.66(-3.81%) |
May 11, 2006 | 17.45 | 17.72 | 17.28 | 17.32 | 712,431 | -0.14(-0.83%) |
May 10, 2006 | 17.76 | 17.80 | 17.34 | 17.46 | 381,188 | -0.22(-1.27%) |
May 09, 2006 | 17.14 | 17.97 | 17.12 | 17.69 | 895,308 | +0.51(+2.95%) |
May 08, 2006 | 17.25 | 17.31 | 17.09 | 17.18 | 251,384 | -0.14(-0.80%) |
May 05, 2006 | 17.30 | 17.39 | 17.09 | 17.32 | 323,299 | +0.07(+0.42%) |
May 04, 2006 | 16.95 | 17.36 | 16.94 | 17.24 | 476,576 | +0.32(+1.88%) |
May 03, 2006 | 16.84 | 17.09 | 16.71 | 16.93 | 656,103 | +0.13(+0.78%) |
May 02, 2006 | 16.41 | 16.84 | 16.20 | 16.79 | 296,577 | +0.46(+2.79%) |