Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.60 | 15.60 | 15.14 | 15.24 | 229,951 | -0.41(-2.63%) |
Jul 28, 2006 | 15.21 | 15.71 | 15.21 | 15.65 | 169,017 | +0.51(+3.38%) |
Jul 27, 2006 | 15.16 | 15.39 | 14.99 | 15.14 | 138,228 | +0.00(+0.00%) |
Jul 26, 2006 | 15.29 | 15.35 | 14.91 | 15.14 | 162,704 | -0.24(-1.57%) |
Jul 25, 2006 | 15.58 | 15.95 | 15.19 | 15.38 | 296,553 | -0.20(-1.30%) |
Jul 24, 2006 | 15.21 | 15.58 | 15.06 | 15.58 | 216,939 | +0.38(+2.50%) |
Jul 21, 2006 | 15.15 | 15.25 | 14.69 | 15.20 | 251,335 | +0.05(+0.36%) |
Jul 20, 2006 | 16.18 | 16.36 | 15.14 | 15.14 | 206,762 | -1.01(-6.25%) |
Jul 19, 2006 | 15.27 | 16.27 | 15.22 | 16.15 | 402,317 | +0.89(+5.85%) |
Jul 18, 2006 | 15.39 | 15.50 | 15.04 | 15.26 | 325,538 | -0.03(-0.20%) |
Jul 17, 2006 | 15.65 | 15.66 | 15.17 | 15.29 | 382,092 | -0.40(-2.57%) |
Jul 14, 2006 | 15.72 | 15.84 | 15.51 | 15.70 | 390,594 | -0.02(-0.15%) |
Jul 13, 2006 | 15.84 | 15.87 | 15.54 | 15.72 | 459,902 | -0.23(-1.41%) |
Jul 12, 2006 | 16.17 | 16.19 | 15.84 | 15.94 | 611,527 | -0.24(-1.49%) |
Jul 11, 2006 | 16.25 | 16.30 | 15.98 | 16.18 | 435,683 | -0.15(-0.90%) |
Jul 10, 2006 | 16.67 | 16.77 | 16.00 | 16.33 | 445,602 | -0.34(-2.05%) |
Jul 07, 2006 | 16.81 | 16.88 | 16.66 | 16.67 | 358,388 | -0.21(-1.24%) |
Jul 06, 2006 | 17.25 | 17.32 | 16.85 | 16.88 | 512,848 | -0.40(-2.33%) |
Jul 05, 2006 | 17.19 | 17.47 | 17.08 | 17.29 | 440,320 | +0.02(+0.09%) |
Jul 03, 2006 | 17.00 | 17.30 | 16.88 | 17.27 | 385,956 | +0.27(+1.60%) |
Jun 30, 2006 | 17.61 | 17.62 | 17.00 | 17.00 | 2,829,878 | -0.62(-3.52%) |
Jun 29, 2006 | 17.05 | 17.82 | 17.04 | 17.62 | 302,994 | +0.65(+3.84%) |
Jun 28, 2006 | 16.73 | 16.98 | 16.67 | 16.97 | 256,102 | +0.28(+1.67%) |
Jun 27, 2006 | 16.88 | 17.03 | 16.66 | 16.69 | 313,042 | +0.01(+0.05%) |
Jun 26, 2006 | 16.93 | 16.96 | 16.65 | 16.68 | 449,724 | -0.26(-1.51%) |
Jun 23, 2006 | 17.01 | 17.09 | 16.80 | 16.94 | 312,913 | -0.12(-0.68%) |
Jun 22, 2006 | 17.05 | 17.16 | 17.02 | 17.05 | 409,402 | -0.02(-0.09%) |
Jun 21, 2006 | 17.16 | 17.29 | 17.03 | 17.07 | 292,173 | -0.05(-0.27%) |
Jun 20, 2006 | 17.02 | 17.33 | 17.02 | 17.12 | 229,049 | +0.02(+0.09%) |
Jun 19, 2006 | 17.05 | 17.20 | 17.02 | 17.10 | 229,564 | +0.04(+0.23%) |
Jun 16, 2006 | 17.17 | 17.18 | 17.02 | 17.06 | 233,429 | -0.11(-0.63%) |
Jun 15, 2006 | 16.77 | 17.47 | 16.77 | 17.17 | 335,844 | +0.40(+2.36%) |
Jun 14, 2006 | 16.93 | 17.09 | 16.70 | 16.77 | 290,498 | -0.26(-1.50%) |
Jun 13, 2006 | 17.20 | 17.32 | 17.01 | 17.03 | 615,135 | -0.20(-1.17%) |
Jun 12, 2006 | 17.17 | 17.29 | 17.17 | 17.23 | 402,060 | -0.04(-0.22%) |
Jun 09, 2006 | 17.36 | 17.37 | 17.17 | 17.27 | 409,660 | -0.16(-0.89%) |
Jun 08, 2006 | 17.33 | 17.50 | 17.19 | 17.43 | 600,835 | +0.04(+0.22%) |
Jun 07, 2006 | 17.62 | 17.70 | 17.26 | 17.39 | 309,049 | -0.27(-1.54%) |
Jun 06, 2006 | 17.15 | 17.88 | 17.15 | 17.66 | 896,486 | +0.18(+1.02%) |
Jun 05, 2006 | 17.74 | 17.78 | 17.31 | 17.48 | 468,275 | -0.26(-1.44%) |
Jun 02, 2006 | 17.85 | 17.92 | 17.60 | 17.74 | 461,963 | -0.14(-0.78%) |
Jun 01, 2006 | 17.78 | 17.97 | 17.56 | 17.88 | 532,301 | +0.21(+1.19%) |
May 31, 2006 | 17.48 | 17.91 | 17.36 | 17.67 | 401,544 | +0.12(+0.71%) |
May 30, 2006 | 17.89 | 18.01 | 17.37 | 17.54 | 284,830 | -0.31(-1.74%) |
May 26, 2006 | 17.62 | 18.02 | 17.23 | 17.85 | 308,276 | +0.33(+1.91%) |
May 25, 2006 | 17.20 | 17.81 | 17.20 | 17.52 | 317,164 | +0.33(+1.94%) |
May 24, 2006 | 17.44 | 17.61 | 17.05 | 17.19 | 832,590 | -0.33(-1.86%) |
May 23, 2006 | 17.12 | 17.85 | 17.11 | 17.51 | 759,546 | +0.36(+2.08%) |
May 22, 2006 | 17.78 | 17.78 | 17.02 | 17.16 | 898,032 | -0.66(-3.70%) |
May 19, 2006 | 17.97 | 18.09 | 17.78 | 17.82 | 456,037 | -0.20(-1.12%) |
May 18, 2006 | 17.82 | 18.06 | 17.82 | 18.02 | 400,771 | +0.15(+0.83%) |
May 17, 2006 | 17.68 | 18.14 | 17.67 | 17.87 | 167,728 | +0.06(+0.35%) |
May 16, 2006 | 17.74 | 18.20 | 17.70 | 17.81 | 168,244 | -0.05(-0.26%) |
May 15, 2006 | 17.93 | 18.05 | 17.51 | 17.85 | 452,816 | -0.09(-0.48%) |
May 12, 2006 | 18.05 | 18.15 | 17.75 | 17.94 | 660,094 | -0.30(-1.66%) |
May 11, 2006 | 18.52 | 18.55 | 18.19 | 18.24 | 224,669 | -0.37(-2.00%) |
May 10, 2006 | 19.10 | 19.10 | 18.51 | 18.61 | 489,402 | -0.56(-2.91%) |
May 09, 2006 | 19.17 | 19.40 | 19.06 | 19.17 | 500,996 | -0.19(-0.96%) |
May 08, 2006 | 19.13 | 19.51 | 19.13 | 19.36 | 436,971 | -0.16(-0.83%) |
May 05, 2006 | 19.10 | 19.79 | 19.06 | 19.52 | 1,100,801 | +0.41(+2.15%) |
May 04, 2006 | 18.36 | 19.41 | 18.34 | 19.11 | 862,863 | +0.95(+5.21%) |
May 03, 2006 | 17.08 | 18.79 | 17.04 | 18.16 | 999,417 | +1.40(+8.33%) |
May 02, 2006 | 16.61 | 16.84 | 16.58 | 16.77 | 396,134 | +0.15(+0.89%) |