Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.82 | 14.89 | 14.67 | 14.79 | 438,522 | -0.03(-0.20%) |
Jul 28, 2006 | 14.58 | 14.93 | 14.58 | 14.82 | 383,077 | +0.28(+1.92%) |
Jul 27, 2006 | 14.69 | 14.86 | 14.49 | 14.54 | 441,883 | -0.14(-0.95%) |
Jul 26, 2006 | 14.59 | 14.80 | 14.54 | 14.68 | 570,919 | +0.10(+0.65%) |
Jul 25, 2006 | 14.49 | 14.64 | 14.42 | 14.59 | 477,838 | +0.09(+0.60%) |
Jul 24, 2006 | 14.15 | 14.51 | 14.19 | 14.50 | 302,765 | +0.36(+2.52%) |
Jul 21, 2006 | 14.25 | 14.26 | 14.02 | 14.14 | 440,539 | -0.10(-0.71%) |
Jul 20, 2006 | 14.53 | 14.55 | 14.24 | 14.25 | 401,895 | -0.25(-1.72%) |
Jul 19, 2006 | 14.00 | 14.55 | 14.00 | 14.50 | 1,095,131 | +0.50(+3.57%) |
Jul 18, 2006 | 13.77 | 14.01 | 13.73 | 14.00 | 584,361 | +0.25(+1.84%) |
Jul 17, 2006 | 13.81 | 13.86 | 13.67 | 13.74 | 381,397 | -0.08(-0.60%) |
Jul 14, 2006 | 13.89 | 13.90 | 13.78 | 13.83 | 863,604 | -0.07(-0.49%) |
Jul 13, 2006 | 13.92 | 13.97 | 13.86 | 13.89 | 466,077 | -0.03(-0.19%) |
Jul 12, 2006 | 14.09 | 14.09 | 13.87 | 13.92 | 465,069 | -0.18(-1.29%) |
Jul 11, 2006 | 14.11 | 14.11 | 13.90 | 14.10 | 540,004 | -0.01(-0.11%) |
Jul 10, 2006 | 14.11 | 14.22 | 14.05 | 14.12 | 662,656 | +0.00(+0.02%) |
Jul 07, 2006 | 14.11 | 14.24 | 14.08 | 14.11 | 422,729 | +0.01(+0.04%) |
Jul 06, 2006 | 14.13 | 14.17 | 14.05 | 14.11 | 502,369 | -0.01(-0.11%) |
Jul 05, 2006 | 14.25 | 14.26 | 14.02 | 14.12 | 553,110 | -0.15(-1.06%) |
Jul 03, 2006 | 14.36 | 14.38 | 14.22 | 14.28 | 314,190 | -0.06(-0.44%) |
Jun 30, 2006 | 14.19 | 14.42 | 14.15 | 14.34 | 1,624,718 | +0.19(+1.35%) |
Jun 29, 2006 | 14.01 | 14.20 | 13.98 | 14.15 | 706,005 | +0.18(+1.28%) |
Jun 28, 2006 | 13.92 | 14.00 | 13.79 | 13.97 | 402,231 | +0.09(+0.64%) |
Jun 27, 2006 | 13.98 | 14.08 | 13.85 | 13.88 | 370,308 | -0.11(-0.81%) |
Jun 26, 2006 | 13.88 | 13.99 | 13.85 | 13.99 | 354,850 | +0.15(+1.05%) |
Jun 23, 2006 | 13.84 | 13.99 | 13.81 | 13.85 | 465,069 | -0.01(-0.04%) |
Jun 22, 2006 | 13.93 | 13.93 | 13.69 | 13.85 | 609,899 | -0.08(-0.58%) |
Jun 21, 2006 | 13.85 | 14.01 | 13.84 | 13.93 | 577,640 | +0.10(+0.69%) |
Jun 20, 2006 | 13.92 | 14.00 | 13.80 | 13.84 | 581,000 | -0.11(-0.77%) |
Jun 19, 2006 | 14.24 | 14.25 | 13.88 | 13.95 | 709,365 | -0.24(-1.66%) |
Jun 16, 2006 | 14.21 | 14.22 | 13.97 | 14.18 | 1,892,201 | -0.03(-0.23%) |
Jun 15, 2006 | 13.87 | 14.24 | 13.83 | 14.21 | 437,178 | +0.37(+2.69%) |
Jun 14, 2006 | 13.67 | 13.91 | 13.67 | 13.84 | 797,069 | +0.16(+1.20%) |
Jun 13, 2006 | 13.78 | 13.90 | 13.66 | 13.68 | 1,140,831 | -0.10(-0.69%) |
Jun 12, 2006 | 14.01 | 14.03 | 13.77 | 13.77 | 518,498 | -0.22(-1.59%) |
Jun 09, 2006 | 14.15 | 14.25 | 13.99 | 14.00 | 447,595 | -0.14(-0.99%) |
Jun 08, 2006 | 13.97 | 14.16 | 13.78 | 14.14 | 728,519 | +0.16(+1.15%) |
Jun 07, 2006 | 13.95 | 14.11 | 13.87 | 13.97 | 521,186 | +0.03(+0.21%) |
Jun 06, 2006 | 13.94 | 14.02 | 13.81 | 13.95 | 532,612 | +0.04(+0.32%) |
Jun 05, 2006 | 14.22 | 14.27 | 13.89 | 13.90 | 553,110 | -0.33(-2.30%) |
Jun 02, 2006 | 14.27 | 14.34 | 14.16 | 14.23 | 550,421 | +0.02(+0.15%) |
Jun 01, 2006 | 14.06 | 14.21 | 14.06 | 14.21 | 716,422 | +0.16(+1.12%) |
May 31, 2006 | 14.01 | 14.20 | 13.94 | 14.05 | 1,132,430 | +0.06(+0.40%) |
May 30, 2006 | 14.13 | 14.22 | 13.98 | 13.99 | 1,061,527 | -0.14(-0.97%) |
May 26, 2006 | 14.09 | 14.21 | 14.06 | 14.13 | 642,158 | +0.04(+0.30%) |
May 25, 2006 | 13.95 | 14.09 | 13.88 | 14.09 | 547,733 | +0.20(+1.46%) |
May 24, 2006 | 13.74 | 13.94 | 13.61 | 13.89 | 927,450 | +0.15(+1.08%) |
May 23, 2006 | 13.97 | 14.07 | 13.71 | 13.74 | 579,992 | -0.14(-1.01%) |
May 22, 2006 | 13.93 | 13.97 | 13.70 | 13.88 | 822,944 | -0.10(-0.68%) |
May 19, 2006 | 14.00 | 14.04 | 13.87 | 13.97 | 936,859 | -0.03(-0.23%) |
May 18, 2006 | 14.13 | 14.15 | 13.93 | 14.00 | 623,676 | -0.13(-0.93%) |
May 17, 2006 | 14.40 | 14.40 | 14.14 | 14.14 | 535,300 | -0.29(-2.00%) |
May 16, 2006 | 14.29 | 14.49 | 14.28 | 14.42 | 630,061 | +0.14(+0.98%) |
May 15, 2006 | 14.18 | 14.45 | 14.17 | 14.28 | 1,126,382 | +0.09(+0.65%) |
May 12, 2006 | 14.48 | 14.48 | 14.15 | 14.19 | 956,349 | -0.29(-2.01%) |
May 11, 2006 | 14.80 | 14.81 | 14.48 | 14.48 | 597,802 | -0.32(-2.19%) |
May 10, 2006 | 14.85 | 14.86 | 14.78 | 14.81 | 424,073 | -0.04(-0.30%) |
May 09, 2006 | 15.18 | 15.19 | 14.83 | 14.85 | 695,588 | -0.13(-0.87%) |
May 08, 2006 | 14.90 | 15.07 | 14.88 | 14.98 | 407,271 | +0.09(+0.60%) |
May 05, 2006 | 14.89 | 14.99 | 14.88 | 14.89 | 789,341 | +0.02(+0.12%) |
May 04, 2006 | 14.89 | 14.90 | 14.79 | 14.88 | 419,369 | -0.01(-0.10%) |
May 03, 2006 | 14.91 | 14.95 | 14.75 | 14.89 | 383,413 | -0.02(-0.14%) |
May 02, 2006 | 14.89 | 14.96 | 14.80 | 14.91 | 462,045 | +0.03(+0.22%) |