Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.08 | 15.11 | 14.88 | 15.10 | 951,726 | -0.05(-0.30%) |
Jul 28, 2006 | 15.14 | 15.24 | 15.09 | 15.15 | 677,765 | +0.05(+0.35%) |
Jul 27, 2006 | 15.28 | 15.42 | 15.05 | 15.09 | 765,086 | -0.09(-0.56%) |
Jul 26, 2006 | 15.42 | 15.42 | 15.13 | 15.18 | 1,836,481 | -0.24(-1.54%) |
Jul 25, 2006 | 14.97 | 15.46 | 14.96 | 15.42 | 1,365,250 | +0.46(+3.08%) |
Jul 24, 2006 | 15.02 | 15.14 | 14.94 | 14.95 | 929,402 | +0.03(+0.18%) |
Jul 21, 2006 | 15.01 | 15.06 | 14.71 | 14.93 | 1,449,990 | -0.09(-0.57%) |
Jul 20, 2006 | 15.23 | 15.69 | 14.99 | 15.01 | 2,135,348 | -0.13(-0.87%) |
Jul 19, 2006 | 14.82 | 15.36 | 14.68 | 15.15 | 4,778,376 | +1.31(+9.47%) |
Jul 18, 2006 | 14.09 | 14.39 | 13.73 | 13.83 | 980,428 | -0.19(-1.36%) |
Jul 17, 2006 | 13.99 | 14.17 | 13.93 | 14.03 | 455,741 | +0.07(+0.52%) |
Jul 14, 2006 | 13.89 | 14.06 | 13.83 | 13.95 | 747,167 | +0.01(+0.05%) |
Jul 13, 2006 | 14.23 | 14.32 | 13.89 | 13.95 | 1,346,419 | -0.27(-1.90%) |
Jul 12, 2006 | 14.42 | 14.47 | 14.18 | 14.22 | 513,753 | -0.22(-1.51%) |
Jul 11, 2006 | 14.49 | 14.55 | 14.27 | 14.43 | 747,774 | -0.11(-0.77%) |
Jul 10, 2006 | 14.49 | 14.63 | 14.49 | 14.55 | 396,666 | +0.09(+0.64%) |
Jul 07, 2006 | 14.49 | 14.63 | 14.41 | 14.45 | 351,259 | -0.08(-0.54%) |
Jul 06, 2006 | 14.64 | 14.78 | 14.43 | 14.53 | 636,155 | -0.16(-1.08%) |
Jul 05, 2006 | 14.76 | 14.80 | 14.43 | 14.69 | 907,990 | -0.07(-0.45%) |
Jul 03, 2006 | 14.51 | 14.78 | 14.28 | 14.76 | 395,755 | +0.26(+1.77%) |
Jun 30, 2006 | 14.54 | 14.65 | 14.32 | 14.50 | 1,327,588 | -0.01(-0.05%) |
Jun 29, 2006 | 14.20 | 14.51 | 14.20 | 14.51 | 627,195 | +0.42(+2.99%) |
Jun 28, 2006 | 14.15 | 14.19 | 13.87 | 14.09 | 641,622 | +0.01(+0.09%) |
Jun 27, 2006 | 14.20 | 14.38 | 14.03 | 14.07 | 688,395 | -0.09(-0.65%) |
Jun 26, 2006 | 14.32 | 14.42 | 14.09 | 14.16 | 476,850 | -0.09(-0.65%) |
Jun 23, 2006 | 14.15 | 14.28 | 14.07 | 14.26 | 572,676 | +0.03(+0.23%) |
Jun 22, 2006 | 14.18 | 14.23 | 14.03 | 14.22 | 620,057 | +0.01(+0.09%) |
Jun 21, 2006 | 13.76 | 14.28 | 13.70 | 14.21 | 620,057 | +0.41(+2.96%) |
Jun 20, 2006 | 13.87 | 13.87 | 13.70 | 13.80 | 1,061,523 | -0.13(-0.90%) |
Jun 19, 2006 | 13.87 | 14.03 | 13.70 | 13.93 | 731,221 | +0.06(+0.43%) |
Jun 16, 2006 | 14.02 | 14.12 | 13.77 | 13.87 | 560,375 | -0.11(-0.80%) |
Jun 15, 2006 | 13.68 | 14.14 | 13.68 | 13.98 | 1,057,727 | +0.55(+4.07%) |
Jun 14, 2006 | 13.53 | 13.63 | 13.29 | 13.43 | 679,739 | -0.07(-0.49%) |
Jun 13, 2006 | 13.81 | 13.82 | 13.50 | 13.50 | 862,127 | -0.47(-3.39%) |
Jun 12, 2006 | 14.32 | 14.32 | 13.89 | 13.97 | 1,914,539 | +0.16(+1.19%) |
Jun 09, 2006 | 13.89 | 14.00 | 13.80 | 13.81 | 409,423 | -0.03(-0.24%) |
Jun 08, 2006 | 13.64 | 13.89 | 13.35 | 13.84 | 776,324 | +0.18(+1.35%) |
Jun 07, 2006 | 13.83 | 13.87 | 13.62 | 13.66 | 536,684 | -0.17(-1.24%) |
Jun 06, 2006 | 14.24 | 14.30 | 13.80 | 13.83 | 681,865 | -0.34(-2.37%) |
Jun 05, 2006 | 14.49 | 14.50 | 14.11 | 14.16 | 496,896 | -0.35(-2.40%) |
Jun 02, 2006 | 14.42 | 14.59 | 14.28 | 14.51 | 541,240 | +0.16(+1.15%) |
Jun 01, 2006 | 14.03 | 14.39 | 13.70 | 14.35 | 846,485 | +0.32(+2.30%) |
May 31, 2006 | 13.81 | 14.04 | 13.66 | 14.03 | 505,097 | +0.24(+1.77%) |
May 30, 2006 | 14.01 | 14.01 | 13.76 | 13.78 | 450,578 | -0.23(-1.64%) |
May 26, 2006 | 13.97 | 14.09 | 13.91 | 14.01 | 345,336 | +0.13(+0.95%) |
May 25, 2006 | 13.89 | 13.99 | 13.78 | 13.88 | 609,427 | +0.11(+0.76%) |
May 24, 2006 | 13.81 | 13.81 | 13.57 | 13.78 | 692,040 | -0.01(-0.10%) |
May 23, 2006 | 14.16 | 14.21 | 13.76 | 13.79 | 472,446 | -0.25(-1.78%) |
May 22, 2006 | 14.01 | 14.20 | 13.79 | 14.04 | 568,424 | +0.02(+0.14%) |
May 19, 2006 | 14.20 | 14.20 | 13.91 | 14.02 | 940,337 | -0.06(-0.42%) |
May 18, 2006 | 14.28 | 14.36 | 14.07 | 14.08 | 624,461 | -0.14(-0.97%) |
May 17, 2006 | 14.30 | 14.39 | 14.12 | 14.22 | 557,641 | -0.19(-1.33%) |
May 16, 2006 | 14.49 | 14.61 | 14.33 | 14.41 | 346,551 | +0.03(+0.18%) |
May 15, 2006 | 14.48 | 14.49 | 14.12 | 14.38 | 449,059 | -0.10(-0.68%) |
May 12, 2006 | 14.65 | 14.65 | 14.45 | 14.48 | 362,041 | -0.19(-1.30%) |
May 11, 2006 | 14.75 | 14.82 | 14.61 | 14.67 | 391,655 | -0.04(-0.27%) |
May 10, 2006 | 14.91 | 14.91 | 14.66 | 14.71 | 342,147 | -0.18(-1.24%) |
May 09, 2006 | 14.88 | 14.97 | 14.78 | 14.89 | 357,789 | +0.01(+0.09%) |
May 08, 2006 | 14.95 | 15.00 | 14.70 | 14.88 | 571,005 | -0.14(-0.92%) |
May 05, 2006 | 14.89 | 15.07 | 14.82 | 15.02 | 427,494 | +0.15(+1.02%) |
May 04, 2006 | 14.83 | 14.99 | 14.78 | 14.87 | 261,052 | +0.07(+0.44%) |
May 03, 2006 | 14.90 | 14.99 | 14.76 | 14.80 | 278,972 | -0.08(-0.53%) |
May 02, 2006 | 14.76 | 14.91 | 14.72 | 14.88 | 761,442 | +0.11(+0.76%) |