Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.76 | 15.78 | 15.27 | 15.67 | 110,011 | -0.18(-1.14%) |
Jul 28, 2006 | 15.36 | 15.96 | 15.08 | 15.85 | 95,779 | +0.64(+4.21%) |
Jul 27, 2006 | 15.67 | 15.67 | 15.00 | 15.21 | 170,989 | -0.30(-1.93%) |
Jul 26, 2006 | 15.52 | 16.17 | 15.41 | 15.51 | 122,832 | -0.16(-1.02%) |
Jul 25, 2006 | 15.97 | 16.74 | 14.52 | 15.67 | 359,964 | -0.24(-1.51%) |
Jul 24, 2006 | 15.16 | 16.12 | 15.16 | 15.91 | 105,109 | +0.93(+6.21%) |
Jul 21, 2006 | 15.53 | 15.65 | 14.84 | 14.98 | 146,661 | -0.59(-3.79%) |
Jul 20, 2006 | 16.22 | 16.35 | 15.37 | 15.57 | 214,631 | -0.65(-4.01%) |
Jul 19, 2006 | 16.20 | 16.55 | 16.02 | 16.22 | 138,795 | +0.06(+0.37%) |
Jul 18, 2006 | 15.86 | 16.32 | 15.67 | 16.16 | 149,012 | +0.40(+2.54%) |
Jul 17, 2006 | 16.00 | 16.16 | 15.66 | 15.76 | 115,935 | -0.20(-1.25%) |
Jul 14, 2006 | 16.11 | 16.42 | 15.88 | 15.96 | 121,619 | -0.18(-1.12%) |
Jul 13, 2006 | 16.42 | 16.91 | 16.03 | 16.14 | 153,726 | -0.35(-2.12%) |
Jul 12, 2006 | 17.22 | 17.26 | 16.40 | 16.49 | 127,868 | -0.66(-3.85%) |
Jul 11, 2006 | 17.17 | 17.28 | 16.76 | 17.15 | 126,039 | -0.17(-0.98%) |
Jul 10, 2006 | 17.49 | 17.55 | 17.08 | 17.32 | 128,873 | +0.01(+0.06%) |
Jul 07, 2006 | 17.51 | 17.80 | 17.13 | 17.31 | 125,939 | -0.20(-1.14%) |
Jul 06, 2006 | 17.44 | 17.69 | 17.25 | 17.51 | 103,091 | +0.19(+1.10%) |
Jul 05, 2006 | 17.27 | 17.46 | 16.93 | 17.32 | 109,369 | -0.18(-1.03%) |
Jul 03, 2006 | 18.00 | 18.10 | 17.32 | 17.50 | 99,123 | -0.50(-2.78%) |
Jun 30, 2006 | 17.77 | 18.00 | 17.40 | 18.00 | 354,736 | +0.38(+2.16%) |
Jun 29, 2006 | 17.05 | 17.77 | 16.79 | 17.62 | 174,000 | +0.74(+4.38%) |
Jun 28, 2006 | 16.83 | 16.93 | 16.55 | 16.88 | 103,169 | +0.16(+0.96%) |
Jun 27, 2006 | 16.99 | 17.37 | 16.42 | 16.72 | 206,671 | -0.32(-1.88%) |
Jun 26, 2006 | 16.43 | 17.07 | 16.26 | 17.04 | 121,400 | +0.76(+4.67%) |
Jun 23, 2006 | 16.14 | 16.66 | 15.89 | 16.28 | 103,907 | +0.07(+0.43%) |
Jun 22, 2006 | 16.29 | 16.58 | 15.88 | 16.21 | 181,621 | -0.20(-1.22%) |
Jun 21, 2006 | 16.19 | 16.52 | 15.96 | 16.41 | 183,726 | +0.24(+1.48%) |
Jun 20, 2006 | 16.59 | 16.59 | 15.84 | 16.17 | 210,258 | +0.23(+1.44%) |
Jun 19, 2006 | 15.89 | 16.09 | 15.77 | 15.94 | 310,326 | -0.01(-0.06%) |
Jun 16, 2006 | 16.42 | 16.52 | 15.83 | 15.95 | 531,629 | -0.49(-2.98%) |
Jun 15, 2006 | 16.22 | 16.54 | 15.89 | 16.44 | 141,733 | +0.46(+2.88%) |
Jun 14, 2006 | 15.77 | 16.23 | 15.53 | 15.98 | 175,901 | +0.16(+1.01%) |
Jun 13, 2006 | 15.89 | 16.38 | 15.46 | 15.82 | 251,801 | +0.19(+1.22%) |
Jun 12, 2006 | 16.27 | 16.44 | 15.57 | 15.63 | 174,192 | -0.67(-4.11%) |
Jun 09, 2006 | 16.60 | 17.05 | 16.20 | 16.30 | 137,468 | -0.10(-0.61%) |
Jun 08, 2006 | 16.27 | 16.55 | 15.75 | 16.40 | 229,825 | +0.05(+0.31%) |
Jun 07, 2006 | 16.42 | 17.07 | 16.25 | 16.35 | 117,308 | -0.04(-0.24%) |
Jun 06, 2006 | 16.38 | 16.64 | 16.20 | 16.39 | 145,539 | +0.13(+0.80%) |
Jun 05, 2006 | 17.05 | 17.22 | 16.08 | 16.26 | 168,775 | -0.92(-5.36%) |
Jun 02, 2006 | 17.97 | 18.22 | 16.78 | 17.18 | 148,287 | -0.43(-2.44%) |
Jun 01, 2006 | 16.58 | 17.67 | 16.58 | 17.61 | 185,964 | +1.11(+6.73%) |
May 31, 2006 | 16.21 | 16.80 | 16.05 | 16.50 | 247,228 | +0.44(+2.74%) |
May 30, 2006 | 16.70 | 17.10 | 16.01 | 16.06 | 253,613 | -0.71(-4.23%) |
May 26, 2006 | 16.33 | 16.89 | 16.31 | 16.77 | 159,339 | +0.49(+3.01%) |
May 25, 2006 | 16.59 | 16.70 | 16.13 | 16.28 | 303,012 | -0.20(-1.21%) |
May 24, 2006 | 16.54 | 17.01 | 15.91 | 16.48 | 350,578 | -0.10(-0.60%) |
May 23, 2006 | 16.67 | 17.23 | 16.12 | 16.58 | 605,093 | +0.09(+0.55%) |
May 22, 2006 | 14.65 | 16.65 | 14.10 | 16.49 | 1,137,174 | +2.47(+17.62%) |
May 19, 2006 | 13.67 | 14.02 | 13.37 | 14.02 | 249,944 | +0.24(+1.74%) |
May 18, 2006 | 13.50 | 13.95 | 13.37 | 13.78 | 100,337 | +0.40(+2.99%) |
May 17, 2006 | 13.55 | 13.65 | 13.02 | 13.38 | 145,705 | -0.26(-1.91%) |
May 16, 2006 | 13.67 | 14.15 | 13.49 | 13.64 | 107,141 | +0.07(+0.52%) |
May 15, 2006 | 13.50 | 13.97 | 13.24 | 13.57 | 230,668 | +0.01(+0.07%) |
May 12, 2006 | 14.42 | 14.42 | 13.55 | 13.56 | 243,026 | -0.89(-6.16%) |
May 11, 2006 | 15.02 | 15.09 | 14.44 | 14.45 | 245,223 | -0.64(-4.24%) |
May 10, 2006 | 15.93 | 15.93 | 14.98 | 15.09 | 110,344 | -0.79(-4.97%) |
May 09, 2006 | 16.12 | 16.12 | 15.69 | 15.88 | 117,265 | -0.17(-1.06%) |
May 08, 2006 | 16.10 | 16.25 | 15.90 | 16.05 | 186,984 | +0.01(+0.06%) |
May 05, 2006 | 15.40 | 16.13 | 15.26 | 16.04 | 289,548 | +0.73(+4.77%) |
May 04, 2006 | 15.07 | 15.31 | 14.95 | 15.31 | 129,309 | +0.15(+0.99%) |
May 03, 2006 | 14.87 | 15.24 | 14.86 | 15.16 | 118,239 | +0.27(+1.81%) |
May 02, 2006 | 14.29 | 15.21 | 14.26 | 14.89 | 232,062 | +0.56(+3.91%) |