Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.42 | 15.63 | 15.20 | 15.62 | 524,609 | +0.12(+0.75%) |
Jul 28, 2006 | 15.24 | 15.56 | 15.18 | 15.50 | 440,281 | +0.32(+2.13%) |
Jul 27, 2006 | 15.27 | 15.58 | 15.06 | 15.18 | 447,671 | +0.02(+0.16%) |
Jul 26, 2006 | 15.17 | 15.38 | 14.99 | 15.15 | 541,307 | -0.11(-0.71%) |
Jul 25, 2006 | 15.28 | 15.50 | 15.05 | 15.26 | 640,282 | -0.06(-0.38%) |
Jul 24, 2006 | 14.91 | 15.37 | 14.94 | 15.32 | 517,044 | +0.41(+2.77%) |
Jul 21, 2006 | 15.00 | 15.13 | 14.71 | 14.91 | 527,651 | -0.17(-1.10%) |
Jul 20, 2006 | 15.58 | 15.59 | 15.05 | 15.07 | 439,106 | -0.42(-2.72%) |
Jul 19, 2006 | 14.97 | 15.61 | 14.89 | 15.49 | 774,194 | +0.52(+3.48%) |
Jul 18, 2006 | 14.88 | 15.10 | 14.65 | 14.97 | 753,944 | +0.24(+1.63%) |
Jul 17, 2006 | 14.81 | 15.03 | 14.61 | 14.73 | 961,361 | -0.07(-0.50%) |
Jul 14, 2006 | 14.77 | 15.03 | 14.67 | 14.81 | 802,777 | -0.04(-0.28%) |
Jul 13, 2006 | 15.05 | 15.25 | 14.81 | 14.85 | 498,143 | -0.26(-1.70%) |
Jul 12, 2006 | 15.32 | 15.47 | 15.07 | 15.10 | 449,438 | -0.31(-2.04%) |
Jul 11, 2006 | 15.35 | 15.44 | 15.20 | 15.42 | 569,479 | -0.03(-0.21%) |
Jul 10, 2006 | 15.55 | 15.76 | 15.43 | 15.45 | 398,848 | -0.05(-0.32%) |
Jul 07, 2006 | 15.77 | 15.88 | 15.48 | 15.50 | 502,795 | -0.35(-2.19%) |
Jul 06, 2006 | 15.97 | 16.23 | 15.71 | 15.85 | 631,898 | -0.18(-1.14%) |
Jul 05, 2006 | 16.30 | 16.41 | 15.81 | 16.03 | 504,625 | -0.42(-2.56%) |
Jul 03, 2006 | 16.17 | 16.45 | 16.06 | 16.45 | 274,800 | +0.19(+1.17%) |
Jun 30, 2006 | 16.35 | 16.45 | 16.15 | 16.26 | 992,120 | -0.17(-1.01%) |
Jun 29, 2006 | 15.87 | 16.43 | 15.83 | 16.43 | 515,106 | +0.66(+4.20%) |
Jun 28, 2006 | 15.84 | 15.84 | 15.60 | 15.77 | 617,260 | +0.01(+0.05%) |
Jun 27, 2006 | 15.73 | 16.01 | 15.66 | 15.76 | 922,219 | -0.02(-0.10%) |
Jun 26, 2006 | 15.61 | 15.87 | 15.52 | 15.77 | 401,713 | +0.23(+1.49%) |
Jun 23, 2006 | 15.51 | 15.76 | 15.39 | 15.54 | 913,729 | -0.02(-0.16%) |
Jun 22, 2006 | 15.76 | 15.77 | 15.54 | 15.57 | 490,184 | -0.24(-1.52%) |
Jun 21, 2006 | 15.60 | 15.97 | 15.59 | 15.81 | 678,675 | +0.25(+1.59%) |
Jun 20, 2006 | 15.47 | 15.63 | 15.34 | 15.56 | 933,768 | +0.01(+0.05%) |
Jun 19, 2006 | 15.72 | 15.87 | 15.45 | 15.55 | 940,329 | -0.22(-1.42%) |
Jun 16, 2006 | 16.01 | 16.12 | 15.64 | 15.77 | 2,502,341 | -0.24(-1.50%) |
Jun 15, 2006 | 15.53 | 16.10 | 15.53 | 16.01 | 733,130 | +0.50(+3.20%) |
Jun 14, 2006 | 15.41 | 15.61 | 15.31 | 15.52 | 794,681 | +0.07(+0.48%) |
Jun 13, 2006 | 15.53 | 15.87 | 15.40 | 15.44 | 1,274,156 | -0.18(-1.16%) |
Jun 12, 2006 | 16.02 | 16.16 | 15.58 | 15.63 | 1,008,756 | -0.45(-2.78%) |
Jun 09, 2006 | 15.97 | 16.25 | 15.82 | 16.07 | 909,426 | +0.16(+0.99%) |
Jun 08, 2006 | 15.84 | 16.06 | 15.74 | 15.92 | 1,239,911 | +0.07(+0.47%) |
Jun 07, 2006 | 15.71 | 16.09 | 15.60 | 15.84 | 968,171 | +0.11(+0.68%) |
Jun 06, 2006 | 15.63 | 15.99 | 15.60 | 15.73 | 849,776 | +0.09(+0.58%) |
Jun 05, 2006 | 15.92 | 15.92 | 15.62 | 15.64 | 917,579 | -0.31(-1.97%) |
Jun 02, 2006 | 16.12 | 16.18 | 15.89 | 15.96 | 1,021,969 | -0.11(-0.67%) |
Jun 01, 2006 | 15.60 | 16.07 | 15.52 | 16.06 | 994,804 | +0.55(+3.52%) |
May 31, 2006 | 15.67 | 15.77 | 15.44 | 15.52 | 922,527 | -0.06(-0.37%) |
May 30, 2006 | 15.76 | 15.86 | 15.51 | 15.58 | 1,011,461 | -0.27(-1.72%) |
May 26, 2006 | 15.91 | 15.91 | 15.66 | 15.85 | 455,367 | +0.05(+0.31%) |
May 25, 2006 | 15.84 | 15.84 | 15.54 | 15.80 | 560,412 | +0.12(+0.79%) |
May 24, 2006 | 15.63 | 15.85 | 15.28 | 15.68 | 1,564,395 | +0.04(+0.26%) |
May 23, 2006 | 15.96 | 15.96 | 15.62 | 15.63 | 1,028,641 | -0.23(-1.46%) |
May 22, 2006 | 15.76 | 16.16 | 15.60 | 15.87 | 1,797,661 | +0.02(+0.10%) |
May 19, 2006 | 15.38 | 15.97 | 15.30 | 15.85 | 2,018,886 | +0.45(+2.90%) |
May 18, 2006 | 15.82 | 15.82 | 15.01 | 15.40 | 1,695,418 | -0.44(-2.77%) |
May 17, 2006 | 16.02 | 16.31 | 15.68 | 15.84 | 1,264,273 | -0.25(-1.54%) |
May 16, 2006 | 16.05 | 16.32 | 15.95 | 16.09 | 1,341,492 | +0.17(+1.09%) |
May 15, 2006 | 15.87 | 16.34 | 15.24 | 15.92 | 2,140,234 | -0.01(-0.05%) |
May 12, 2006 | 16.10 | 16.15 | 15.61 | 15.92 | 1,657,980 | -0.16(-0.98%) |
May 11, 2006 | 16.62 | 16.64 | 16.05 | 16.08 | 1,275,928 | -0.54(-3.24%) |
May 10, 2006 | 16.46 | 16.84 | 16.40 | 16.62 | 2,250,811 | +0.14(+0.85%) |
May 09, 2006 | 18.32 | 18.45 | 16.39 | 16.48 | 3,564,991 | -2.81(-14.58%) |
May 08, 2006 | 19.11 | 19.33 | 18.99 | 19.29 | 526,321 | +0.12(+0.65%) |
May 05, 2006 | 19.10 | 19.25 | 18.86 | 19.17 | 557,978 | +0.22(+1.18%) |
May 04, 2006 | 18.93 | 19.10 | 18.75 | 18.94 | 297,151 | +0.12(+0.62%) |
May 03, 2006 | 18.74 | 18.97 | 18.68 | 18.83 | 404,468 | +0.15(+0.80%) |
May 02, 2006 | 18.47 | 18.77 | 18.34 | 18.68 | 367,134 | +0.25(+1.35%) |