Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.61 | 15.66 | 15.54 | 15.61 | 15,778 | -0.07(-0.44%) |
Jul 28, 2006 | 15.67 | 15.74 | 15.61 | 15.67 | 83,130 | +0.01(+0.04%) |
Jul 27, 2006 | 15.61 | 15.74 | 15.57 | 15.67 | 43,537 | +0.10(+0.62%) |
Jul 26, 2006 | 15.54 | 15.67 | 15.48 | 15.57 | 89,412 | +0.03(+0.22%) |
Jul 25, 2006 | 15.40 | 15.56 | 15.35 | 15.54 | 50,111 | +0.07(+0.44%) |
Jul 24, 2006 | 15.57 | 15.59 | 15.40 | 15.47 | 65,306 | -0.07(-0.44%) |
Jul 21, 2006 | 15.71 | 15.71 | 15.40 | 15.54 | 218,125 | +0.00(+0.00%) |
Jul 20, 2006 | 15.30 | 15.78 | 15.28 | 15.54 | 148,290 | +0.21(+1.34%) |
Jul 19, 2006 | 15.02 | 15.41 | 15.02 | 15.33 | 66,036 | +0.29(+1.91%) |
Jul 18, 2006 | 15.23 | 15.24 | 14.74 | 15.04 | 188,759 | -0.17(-1.13%) |
Jul 17, 2006 | 15.30 | 15.39 | 14.98 | 15.22 | 240,478 | -0.18(-1.20%) |
Jul 14, 2006 | 15.57 | 15.57 | 15.33 | 15.40 | 88,681 | -0.26(-1.66%) |
Jul 13, 2006 | 15.71 | 15.85 | 15.62 | 15.66 | 218,271 | -0.16(-1.00%) |
Jul 12, 2006 | 15.74 | 15.90 | 15.67 | 15.82 | 148,582 | -0.23(-1.45%) |
Jul 11, 2006 | 16.19 | 16.32 | 15.96 | 16.05 | 359,986 | -0.14(-0.85%) |
Jul 10, 2006 | 15.78 | 16.26 | 15.78 | 16.19 | 227,767 | +0.31(+1.98%) |
Jul 07, 2006 | 16.05 | 16.05 | 15.70 | 15.87 | 98,032 | -0.21(-1.28%) |
Jul 06, 2006 | 15.81 | 16.09 | 15.54 | 16.08 | 187,882 | +0.27(+1.73%) |
Jul 05, 2006 | 15.67 | 15.87 | 15.47 | 15.80 | 197,963 | -0.08(-0.47%) |
Jul 03, 2006 | 15.43 | 15.88 | 15.43 | 15.88 | 160,123 | +0.38(+2.43%) |
Jun 30, 2006 | 15.43 | 15.54 | 15.37 | 15.50 | 523,471 | +0.07(+0.44%) |
Jun 29, 2006 | 15.09 | 15.56 | 15.07 | 15.43 | 2,789,020 | +0.36(+2.36%) |
Jun 28, 2006 | 15.50 | 15.50 | 14.76 | 15.08 | 240,185 | -0.49(-3.16%) |
Jun 27, 2006 | 15.33 | 15.60 | 15.26 | 15.57 | 117,171 | +0.24(+1.56%) |
Jun 26, 2006 | 15.46 | 15.49 | 15.11 | 15.33 | 61,653 | -0.14(-0.88%) |
Jun 23, 2006 | 15.13 | 15.69 | 15.06 | 15.47 | 78,162 | +0.27(+1.80%) |
Jun 22, 2006 | 15.02 | 15.33 | 15.02 | 15.20 | 79,185 | +0.10(+0.68%) |
Jun 21, 2006 | 15.36 | 15.38 | 14.92 | 15.09 | 55,079 | -0.37(-2.39%) |
Jun 20, 2006 | 15.69 | 15.78 | 15.46 | 15.46 | 38,277 | -0.23(-1.48%) |
Jun 19, 2006 | 15.40 | 15.81 | 15.37 | 15.69 | 174,441 | +0.33(+2.14%) |
Jun 16, 2006 | 15.15 | 15.67 | 15.15 | 15.37 | 87,074 | +0.21(+1.40%) |
Jun 15, 2006 | 14.96 | 15.35 | 14.76 | 15.15 | 130,173 | -0.47(-3.02%) |
Jun 14, 2006 | 15.63 | 15.91 | 15.54 | 15.63 | 62,091 | +0.00(+0.00%) |
Jun 13, 2006 | 15.57 | 15.86 | 15.54 | 15.63 | 333,542 | -0.01(-0.09%) |
Jun 12, 2006 | 16.06 | 16.13 | 15.54 | 15.64 | 274,519 | -0.37(-2.31%) |
Jun 09, 2006 | 16.02 | 16.12 | 15.98 | 16.01 | 44,998 | -0.02(-0.13%) |
Jun 08, 2006 | 16.12 | 16.13 | 15.91 | 16.03 | 183,645 | -0.12(-0.76%) |
Jun 07, 2006 | 16.26 | 16.44 | 16.13 | 16.15 | 142,592 | -0.02(-0.13%) |
Jun 06, 2006 | 16.43 | 16.48 | 15.61 | 16.17 | 219,439 | -0.31(-1.91%) |
Jun 05, 2006 | 16.53 | 16.57 | 16.36 | 16.49 | 119,654 | +0.13(+0.80%) |
Jun 02, 2006 | 16.50 | 16.55 | 16.29 | 16.36 | 118,047 | -0.24(-1.44%) |
Jun 01, 2006 | 16.29 | 16.60 | 16.26 | 16.60 | 134,410 | +0.31(+1.89%) |
May 31, 2006 | 16.19 | 16.37 | 16.14 | 16.29 | 71,442 | +0.15(+0.93%) |
May 30, 2006 | 16.29 | 16.43 | 15.74 | 16.14 | 305,638 | -0.05(-0.30%) |
May 26, 2006 | 16.08 | 16.32 | 16.02 | 16.19 | 75,825 | +0.08(+0.51%) |
May 25, 2006 | 15.91 | 16.24 | 15.87 | 16.11 | 408,199 | +0.36(+2.30%) |
May 24, 2006 | 15.79 | 16.29 | 15.57 | 15.74 | 602,948 | -0.01(-0.09%) |
May 23, 2006 | 15.61 | 16.45 | 15.61 | 15.76 | 447,499 | +0.39(+2.54%) |
May 22, 2006 | 15.85 | 15.88 | 15.31 | 15.37 | 595,351 | -0.32(-2.05%) |
May 19, 2006 | 15.74 | 15.98 | 15.56 | 15.69 | 160,708 | +0.03(+0.17%) |
May 18, 2006 | 15.23 | 15.98 | 15.23 | 15.66 | 1,067,395 | +0.84(+5.63%) |
May 17, 2006 | 15.52 | 16.09 | 14.65 | 14.83 | 735,898 | +0.21(+1.45%) |
May 16, 2006 | 14.48 | 14.62 | 14.34 | 14.61 | 100,807 | +0.14(+0.95%) |
May 15, 2006 | 14.61 | 14.75 | 14.48 | 14.48 | 59,316 | -0.14(-0.94%) |
May 12, 2006 | 14.75 | 14.81 | 14.51 | 14.61 | 88,974 | -0.01(-0.05%) |
May 11, 2006 | 15.20 | 15.25 | 14.43 | 14.62 | 82,253 | -0.51(-3.39%) |
May 10, 2006 | 15.09 | 15.16 | 15.09 | 15.13 | 25,128 | -0.03(-0.18%) |
May 09, 2006 | 15.20 | 15.37 | 15.13 | 15.16 | 111,327 | -0.09(-0.58%) |
May 08, 2006 | 15.20 | 15.33 | 15.17 | 15.25 | 74,510 | +0.05(+0.36%) |
May 05, 2006 | 15.26 | 15.28 | 15.16 | 15.20 | 76,847 | -0.03(-0.22%) |
May 04, 2006 | 15.30 | 15.32 | 15.17 | 15.23 | 77,724 | -0.03(-0.22%) |
May 03, 2006 | 15.24 | 15.28 | 15.07 | 15.26 | 238,432 | +0.00(+0.00%) |
May 02, 2006 | 15.16 | 15.33 | 15.09 | 15.26 | 203,515 | -0.02(-0.13%) |