Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.90 | 16.90 | 16.45 | 16.80 | 668,042 | -0.06(-0.39%) |
Jul 28, 2006 | 15.80 | 17.14 | 15.76 | 16.86 | 1,773,644 | +1.59(+10.43%) |
Jul 27, 2006 | 15.75 | 15.94 | 15.27 | 15.27 | 562,926 | -0.60(-3.75%) |
Jul 26, 2006 | 15.97 | 16.09 | 15.71 | 15.86 | 446,340 | -0.21(-1.34%) |
Jul 25, 2006 | 15.84 | 16.16 | 15.57 | 16.08 | 725,744 | +0.21(+1.36%) |
Jul 24, 2006 | 15.61 | 15.89 | 15.59 | 15.86 | 348,490 | +0.26(+1.65%) |
Jul 21, 2006 | 15.77 | 15.80 | 15.25 | 15.61 | 458,384 | -0.16(-1.01%) |
Jul 20, 2006 | 16.05 | 16.24 | 15.77 | 15.77 | 464,152 | -0.23(-1.44%) |
Jul 19, 2006 | 15.53 | 16.01 | 15.44 | 15.99 | 419,410 | +0.42(+2.68%) |
Jul 18, 2006 | 15.55 | 15.59 | 15.38 | 15.58 | 334,628 | +0.02(+0.13%) |
Jul 17, 2006 | 15.66 | 15.66 | 15.43 | 15.56 | 538,552 | -0.14(-0.91%) |
Jul 14, 2006 | 15.83 | 15.86 | 15.45 | 15.70 | 609,628 | -0.09(-0.57%) |
Jul 13, 2006 | 16.03 | 16.29 | 15.79 | 15.79 | 1,135,278 | -0.33(-2.05%) |
Jul 12, 2006 | 16.15 | 16.28 | 16.03 | 16.12 | 675,654 | -0.09(-0.54%) |
Jul 11, 2006 | 15.84 | 16.27 | 15.78 | 16.21 | 1,658,772 | -0.58(-3.45%) |
Jul 10, 2006 | 16.84 | 17.04 | 16.76 | 16.79 | 489,004 | -0.09(-0.55%) |
Jul 07, 2006 | 16.75 | 17.05 | 16.71 | 16.88 | 820,324 | +0.06(+0.36%) |
Jul 06, 2006 | 16.62 | 16.87 | 16.57 | 16.82 | 673,494 | +0.26(+1.57%) |
Jul 05, 2006 | 16.63 | 16.66 | 16.29 | 16.56 | 697,006 | -0.05(-0.30%) |
Jul 03, 2006 | 16.36 | 16.62 | 16.25 | 16.61 | 161,922 | +0.34(+2.06%) |
Jun 30, 2006 | 16.24 | 16.32 | 16.10 | 16.27 | 424,942 | +0.06(+0.35%) |
Jun 29, 2006 | 15.83 | 16.22 | 15.83 | 16.22 | 337,600 | +0.48(+3.02%) |
Jun 28, 2006 | 15.64 | 15.80 | 15.50 | 15.74 | 280,442 | +0.06(+0.41%) |
Jun 27, 2006 | 16.15 | 16.15 | 15.64 | 15.68 | 421,620 | -0.42(-2.64%) |
Jun 26, 2006 | 16.00 | 16.25 | 15.89 | 16.10 | 274,200 | +0.13(+0.83%) |
Jun 23, 2006 | 15.64 | 16.01 | 15.56 | 15.97 | 459,234 | +0.29(+1.85%) |
Jun 22, 2006 | 15.78 | 15.84 | 15.57 | 15.68 | 415,110 | -0.07(-0.46%) |
Jun 21, 2006 | 15.60 | 15.87 | 15.58 | 15.75 | 410,836 | +0.13(+0.82%) |
Jun 20, 2006 | 15.66 | 15.79 | 15.59 | 15.62 | 427,032 | -0.06(-0.41%) |
Jun 19, 2006 | 16.02 | 16.12 | 15.67 | 15.69 | 482,714 | -0.42(-2.61%) |
Jun 16, 2006 | 16.14 | 16.18 | 15.95 | 16.11 | 371,224 | +0.00(+0.00%) |
Jun 15, 2006 | 15.96 | 16.12 | 15.86 | 16.11 | 594,252 | +0.13(+0.81%) |
Jun 14, 2006 | 16.30 | 16.39 | 15.81 | 15.98 | 515,366 | -0.39(-2.38%) |
Jun 13, 2006 | 16.43 | 16.54 | 16.20 | 16.37 | 584,822 | -0.10(-0.59%) |
Jun 12, 2006 | 16.64 | 16.88 | 16.42 | 16.47 | 441,618 | -0.20(-1.23%) |
Jun 09, 2006 | 16.66 | 16.76 | 16.50 | 16.67 | 495,756 | +0.11(+0.66%) |
Jun 08, 2006 | 16.68 | 16.77 | 16.37 | 16.56 | 679,562 | -0.18(-1.06%) |
Jun 07, 2006 | 16.86 | 16.88 | 16.59 | 16.74 | 673,894 | -0.06(-0.37%) |
Jun 06, 2006 | 16.57 | 16.86 | 16.55 | 16.80 | 743,632 | +0.24(+1.43%) |
Jun 05, 2006 | 17.00 | 17.00 | 16.55 | 16.57 | 483,390 | -0.48(-2.80%) |
Jun 02, 2006 | 16.89 | 17.09 | 16.72 | 17.04 | 622,554 | +0.29(+1.75%) |
Jun 01, 2006 | 16.74 | 16.79 | 16.49 | 16.75 | 659,740 | +0.08(+0.49%) |
May 31, 2006 | 16.11 | 16.79 | 16.11 | 16.67 | 1,064,066 | +0.46(+2.85%) |
May 30, 2006 | 16.11 | 16.29 | 16.09 | 16.20 | 535,052 | -0.02(-0.09%) |
May 26, 2006 | 16.11 | 16.26 | 15.94 | 16.22 | 378,118 | +0.21(+1.33%) |
May 25, 2006 | 16.00 | 16.09 | 15.85 | 16.01 | 311,676 | +0.01(+0.08%) |
May 24, 2006 | 16.18 | 16.18 | 15.68 | 15.99 | 469,516 | -0.18(-1.11%) |
May 23, 2006 | 16.51 | 16.61 | 16.13 | 16.18 | 604,634 | -0.25(-1.52%) |
May 22, 2006 | 16.26 | 16.49 | 16.04 | 16.43 | 705,480 | +0.16(+0.95%) |
May 19, 2006 | 16.08 | 16.30 | 16.05 | 16.27 | 838,594 | +0.22(+1.37%) |
May 18, 2006 | 15.76 | 16.10 | 15.63 | 16.05 | 905,722 | +0.43(+2.72%) |
May 17, 2006 | 15.36 | 15.86 | 15.29 | 15.62 | 710,852 | +0.27(+1.77%) |
May 16, 2006 | 15.35 | 15.44 | 15.22 | 15.35 | 701,838 | +0.03(+0.18%) |
May 15, 2006 | 15.25 | 15.59 | 14.39 | 15.32 | 1,370,774 | -0.05(-0.31%) |
May 12, 2006 | 15.72 | 15.79 | 15.32 | 15.37 | 722,944 | -0.40(-2.57%) |
May 11, 2006 | 15.98 | 15.98 | 15.71 | 15.78 | 675,220 | -0.15(-0.96%) |
May 10, 2006 | 16.21 | 16.21 | 15.79 | 15.93 | 684,570 | -0.34(-2.10%) |
May 09, 2006 | 16.53 | 16.53 | 16.22 | 16.27 | 751,806 | -0.34(-2.08%) |
May 08, 2006 | 16.75 | 16.80 | 16.59 | 16.62 | 379,826 | -0.12(-0.72%) |
May 05, 2006 | 16.75 | 16.86 | 16.57 | 16.74 | 313,132 | +0.02(+0.09%) |
May 04, 2006 | 16.49 | 16.78 | 16.41 | 16.72 | 336,984 | +0.29(+1.73%) |
May 03, 2006 | 16.27 | 16.45 | 16.19 | 16.44 | 608,748 | +0.19(+1.17%) |
May 02, 2006 | 16.25 | 16.34 | 16.07 | 16.25 | 313,472 | -0.02(-0.11%) |