Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.84 | 16.25 | 15.75 | 16.13 | 3,609,028 | +0.32(+2.01%) |
Jul 28, 2006 | 15.62 | 15.89 | 15.62 | 15.81 | 1,615,383 | +0.19(+1.23%) |
Jul 27, 2006 | 15.47 | 15.76 | 15.22 | 15.62 | 2,843,180 | +0.43(+2.86%) |
Jul 26, 2006 | 14.97 | 15.34 | 14.91 | 15.19 | 2,811,618 | +0.22(+1.48%) |
Jul 25, 2006 | 15.06 | 15.18 | 14.93 | 14.96 | 1,733,500 | -0.08(-0.53%) |
Jul 24, 2006 | 14.84 | 15.11 | 14.82 | 15.04 | 1,409,515 | +0.20(+1.35%) |
Jul 21, 2006 | 14.95 | 14.96 | 14.80 | 14.84 | 1,694,526 | -0.03(-0.20%) |
Jul 20, 2006 | 15.12 | 15.12 | 14.85 | 14.87 | 1,327,981 | -0.28(-1.88%) |
Jul 19, 2006 | 15.10 | 15.21 | 15.13 | 15.16 | 1,646,467 | +0.06(+0.39%) |
Jul 18, 2006 | 15.23 | 15.24 | 15.04 | 15.10 | 1,025,515 | -0.14(-0.91%) |
Jul 17, 2006 | 15.16 | 15.26 | 15.14 | 15.24 | 830,884 | +0.04(+0.25%) |
Jul 14, 2006 | 15.28 | 15.37 | 15.18 | 15.20 | 1,755,976 | -0.10(-0.66%) |
Jul 13, 2006 | 15.54 | 15.60 | 15.24 | 15.30 | 2,232,988 | -0.26(-1.64%) |
Jul 12, 2006 | 15.66 | 15.66 | 15.52 | 15.55 | 1,534,327 | -0.07(-0.43%) |
Jul 11, 2006 | 15.61 | 15.66 | 15.48 | 15.62 | 1,184,040 | +0.02(+0.13%) |
Jul 10, 2006 | 15.60 | 15.70 | 15.57 | 15.60 | 709,181 | +0.01(+0.05%) |
Jul 07, 2006 | 15.53 | 15.68 | 15.51 | 15.59 | 1,078,117 | +0.00(+0.03%) |
Jul 06, 2006 | 15.51 | 15.67 | 15.46 | 15.59 | 1,555,129 | +0.07(+0.43%) |
Jul 05, 2006 | 15.47 | 15.54 | 15.29 | 15.52 | 1,437,490 | -0.02(-0.11%) |
Jul 03, 2006 | 15.55 | 15.61 | 15.52 | 15.54 | 606,844 | +0.00(+0.00%) |
Jun 30, 2006 | 15.43 | 15.60 | 15.38 | 15.54 | 1,289,246 | +0.15(+0.98%) |
Jun 29, 2006 | 15.19 | 15.43 | 15.16 | 15.39 | 1,260,553 | +0.23(+1.55%) |
Jun 28, 2006 | 14.91 | 15.15 | 14.85 | 15.15 | 2,259,050 | +0.30(+2.00%) |
Jun 27, 2006 | 15.02 | 15.13 | 14.83 | 14.86 | 1,697,874 | -0.22(-1.44%) |
Jun 26, 2006 | 15.06 | 15.11 | 14.94 | 15.07 | 1,666,073 | +0.01(+0.06%) |
Jun 23, 2006 | 15.15 | 15.16 | 15.01 | 15.06 | 1,167,303 | -0.13(-0.85%) |
Jun 22, 2006 | 15.16 | 15.22 | 15.09 | 15.19 | 1,639,293 | +0.05(+0.36%) |
Jun 21, 2006 | 15.21 | 15.32 | 15.12 | 15.14 | 2,322,412 | -0.08(-0.55%) |
Jun 20, 2006 | 15.24 | 15.30 | 15.19 | 15.22 | 1,614,666 | -0.05(-0.33%) |
Jun 19, 2006 | 15.38 | 15.41 | 15.16 | 15.27 | 1,090,073 | -0.09(-0.57%) |
Jun 16, 2006 | 15.19 | 15.42 | 15.15 | 15.36 | 1,803,797 | +0.23(+1.49%) |
Jun 15, 2006 | 14.99 | 15.19 | 14.98 | 15.14 | 1,763,627 | +0.17(+1.12%) |
Jun 14, 2006 | 14.96 | 15.09 | 14.86 | 14.97 | 2,293,242 | -0.01(-0.08%) |
Jun 13, 2006 | 15.04 | 15.20 | 14.95 | 14.98 | 1,819,338 | -0.11(-0.75%) |
Jun 12, 2006 | 15.31 | 15.50 | 15.09 | 15.09 | 2,841,745 | -0.22(-1.42%) |
Jun 09, 2006 | 15.26 | 15.50 | 15.26 | 15.31 | 2,574,906 | +0.03(+0.22%) |
Jun 08, 2006 | 15.22 | 15.35 | 15.04 | 15.28 | 2,518,477 | +0.01(+0.08%) |
Jun 07, 2006 | 15.29 | 15.51 | 15.27 | 15.27 | 2,258,572 | -0.02(-0.14%) |
Jun 06, 2006 | 15.14 | 15.32 | 15.11 | 15.29 | 1,876,962 | +0.15(+1.02%) |
Jun 05, 2006 | 15.11 | 15.34 | 15.03 | 15.13 | 1,898,243 | -0.05(-0.30%) |
Jun 02, 2006 | 15.22 | 15.31 | 15.10 | 15.18 | 1,540,065 | -0.04(-0.25%) |
Jun 01, 2006 | 14.94 | 15.26 | 14.90 | 15.22 | 2,137,824 | +0.26(+1.76%) |
May 31, 2006 | 14.76 | 14.96 | 14.76 | 14.95 | 3,111,215 | +0.20(+1.33%) |
May 30, 2006 | 14.89 | 14.91 | 14.73 | 14.76 | 1,667,508 | -0.20(-1.34%) |
May 26, 2006 | 14.72 | 14.96 | 14.72 | 14.96 | 1,823,403 | +0.25(+1.71%) |
May 25, 2006 | 14.72 | 14.80 | 14.67 | 14.70 | 1,403,059 | +0.04(+0.26%) |
May 24, 2006 | 14.74 | 14.84 | 14.55 | 14.67 | 3,403,638 | -0.15(-1.04%) |
May 23, 2006 | 14.90 | 15.03 | 14.79 | 14.82 | 2,421,162 | +0.00(+0.03%) |
May 22, 2006 | 14.71 | 14.90 | 14.62 | 14.82 | 3,771,858 | +0.10(+0.68%) |
May 19, 2006 | 14.78 | 14.94 | 14.68 | 14.72 | 3,185,576 | +0.00(+0.03%) |
May 18, 2006 | 14.92 | 14.99 | 14.71 | 14.71 | 2,427,857 | -0.17(-1.15%) |
May 17, 2006 | 15.00 | 15.12 | 14.86 | 14.88 | 3,788,595 | -0.13(-0.86%) |
May 16, 2006 | 15.08 | 15.16 | 15.01 | 15.01 | 3,568,142 | -0.06(-0.42%) |
May 15, 2006 | 14.97 | 15.11 | 14.85 | 15.08 | 2,188,753 | +0.09(+0.61%) |
May 12, 2006 | 15.08 | 15.12 | 14.95 | 14.99 | 2,140,454 | -0.11(-0.75%) |
May 11, 2006 | 15.11 | 15.18 | 14.89 | 15.10 | 3,890,214 | -0.18(-1.18%) |
May 10, 2006 | 15.43 | 15.45 | 15.24 | 15.28 | 4,871,017 | -0.24(-1.54%) |
May 09, 2006 | 15.47 | 15.64 | 15.47 | 15.52 | 1,471,682 | +0.02(+0.11%) |
May 08, 2006 | 15.41 | 15.60 | 15.41 | 15.50 | 1,435,577 | +0.10(+0.62%) |
May 05, 2006 | 15.34 | 15.47 | 15.29 | 15.40 | 1,717,958 | +0.09(+0.60%) |
May 04, 2006 | 15.52 | 15.66 | 15.27 | 15.31 | 2,897,695 | -0.20(-1.32%) |
May 03, 2006 | 15.71 | 15.86 | 15.49 | 15.52 | 2,559,842 | -0.28(-1.75%) |
May 02, 2006 | 15.69 | 15.79 | 15.60 | 15.79 | 2,319,065 | +0.08(+0.51%) |