Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.74 | 14.96 | 14.60 | 14.77 | 906,482 | +0.29(+1.97%) |
Jul 28, 2006 | 14.43 | 14.59 | 14.19 | 14.48 | 297,011 | +0.17(+1.16%) |
Jul 27, 2006 | 14.50 | 14.60 | 14.20 | 14.31 | 274,172 | -0.05(-0.32%) |
Jul 26, 2006 | 14.37 | 14.75 | 14.20 | 14.36 | 434,939 | -0.10(-0.70%) |
Jul 25, 2006 | 14.08 | 14.58 | 14.08 | 14.46 | 393,799 | +0.33(+2.35%) |
Jul 24, 2006 | 14.10 | 14.25 | 13.98 | 14.13 | 548,435 | +0.03(+0.20%) |
Jul 21, 2006 | 14.43 | 14.44 | 14.03 | 14.10 | 383,315 | -0.40(-2.73%) |
Jul 20, 2006 | 15.02 | 15.33 | 14.49 | 14.50 | 263,458 | -0.52(-3.49%) |
Jul 19, 2006 | 14.95 | 15.49 | 14.89 | 15.02 | 496,853 | +0.07(+0.49%) |
Jul 18, 2006 | 14.81 | 15.07 | 14.72 | 14.95 | 355,938 | +0.24(+1.63%) |
Jul 17, 2006 | 14.58 | 14.75 | 14.33 | 14.71 | 329,034 | +0.02(+0.13%) |
Jul 14, 2006 | 14.92 | 14.92 | 14.47 | 14.69 | 263,035 | -0.29(-1.91%) |
Jul 13, 2006 | 15.46 | 15.61 | 14.93 | 14.98 | 214,621 | -0.58(-3.73%) |
Jul 12, 2006 | 15.64 | 15.95 | 15.44 | 15.56 | 332,182 | -0.15(-0.94%) |
Jul 11, 2006 | 15.78 | 15.79 | 15.33 | 15.71 | 218,077 | -0.18(-1.16%) |
Jul 10, 2006 | 15.81 | 16.09 | 15.72 | 15.89 | 227,449 | +0.08(+0.52%) |
Jul 07, 2006 | 16.19 | 16.24 | 15.77 | 15.81 | 180,148 | -0.48(-2.94%) |
Jul 06, 2006 | 16.53 | 16.63 | 16.04 | 16.29 | 230,118 | -0.17(-1.06%) |
Jul 05, 2006 | 16.66 | 16.71 | 16.33 | 16.46 | 259,029 | -0.40(-2.35%) |
Jul 03, 2006 | 16.28 | 16.86 | 16.28 | 16.86 | 159,992 | +0.52(+3.16%) |
Jun 30, 2006 | 16.30 | 16.50 | 16.28 | 16.34 | 994,137 | +0.08(+0.51%) |
Jun 29, 2006 | 15.98 | 16.30 | 15.95 | 16.26 | 381,803 | +0.41(+2.56%) |
Jun 28, 2006 | 16.00 | 16.05 | 15.71 | 15.85 | 207,863 | -0.04(-0.23%) |
Jun 27, 2006 | 16.17 | 16.40 | 15.83 | 15.89 | 227,863 | -0.31(-1.93%) |
Jun 26, 2006 | 16.09 | 16.41 | 16.06 | 16.20 | 196,167 | +0.20(+1.27%) |
Jun 23, 2006 | 16.01 | 16.14 | 15.84 | 16.00 | 241,547 | -0.02(-0.12%) |
Jun 22, 2006 | 15.88 | 16.13 | 15.88 | 16.02 | 192,660 | +0.04(+0.23%) |
Jun 21, 2006 | 15.61 | 16.01 | 15.61 | 15.98 | 395,076 | +0.31(+2.00%) |
Jun 20, 2006 | 15.70 | 15.97 | 15.66 | 15.67 | 123,284 | -0.08(-0.53%) |
Jun 19, 2006 | 15.94 | 16.02 | 15.71 | 15.75 | 177,692 | -0.23(-1.44%) |
Jun 16, 2006 | 16.04 | 16.10 | 15.90 | 15.98 | 945,579 | -0.13(-0.80%) |
Jun 15, 2006 | 15.91 | 16.18 | 15.87 | 16.11 | 404,452 | +0.34(+2.16%) |
Jun 14, 2006 | 15.72 | 16.00 | 15.45 | 15.77 | 351,489 | +0.03(+0.18%) |
Jun 13, 2006 | 15.72 | 16.24 | 15.67 | 15.74 | 394,080 | -0.04(-0.23%) |
Jun 12, 2006 | 16.16 | 16.16 | 15.78 | 15.78 | 284,086 | -0.40(-2.45%) |
Jun 09, 2006 | 16.48 | 16.59 | 16.07 | 16.18 | 192,310 | -0.25(-1.51%) |
Jun 08, 2006 | 16.15 | 16.49 | 15.83 | 16.42 | 658,151 | +0.16(+0.96%) |
Jun 07, 2006 | 16.42 | 16.58 | 16.23 | 16.27 | 663,804 | -0.12(-0.73%) |
Jun 06, 2006 | 16.48 | 16.50 | 16.16 | 16.39 | 315,227 | -0.06(-0.34%) |
Jun 05, 2006 | 16.60 | 16.71 | 16.30 | 16.44 | 410,796 | -0.18(-1.11%) |
Jun 02, 2006 | 16.61 | 16.67 | 16.26 | 16.63 | 282,017 | +0.09(+0.56%) |
Jun 01, 2006 | 16.32 | 16.53 | 16.23 | 16.53 | 159,183 | +0.32(+1.99%) |
May 31, 2006 | 15.89 | 16.36 | 15.89 | 16.21 | 384,861 | +0.37(+2.33%) |
May 30, 2006 | 16.12 | 16.27 | 15.81 | 15.84 | 260,007 | -0.41(-2.55%) |
May 26, 2006 | 16.35 | 16.38 | 16.06 | 16.26 | 217,926 | -0.03(-0.17%) |
May 25, 2006 | 15.98 | 16.35 | 15.83 | 16.29 | 325,055 | +0.49(+3.09%) |
May 24, 2006 | 16.22 | 16.44 | 15.55 | 15.80 | 817,406 | -0.40(-2.45%) |
May 23, 2006 | 16.42 | 16.70 | 16.12 | 16.19 | 345,724 | -0.11(-0.68%) |
May 22, 2006 | 16.64 | 16.72 | 15.89 | 16.30 | 611,250 | -0.56(-3.33%) |
May 19, 2006 | 16.32 | 16.88 | 16.21 | 16.87 | 490,938 | +0.67(+4.15%) |
May 18, 2006 | 16.32 | 16.64 | 16.18 | 16.19 | 387,630 | -0.10(-0.62%) |
May 17, 2006 | 16.57 | 16.88 | 16.16 | 16.30 | 438,682 | -0.44(-2.64%) |
May 16, 2006 | 16.77 | 16.84 | 16.50 | 16.74 | 191,563 | +0.01(+0.06%) |
May 15, 2006 | 16.78 | 16.85 | 16.30 | 16.73 | 471,534 | -0.22(-1.30%) |
May 12, 2006 | 17.41 | 17.45 | 16.59 | 16.95 | 375,366 | -0.52(-2.95%) |
May 11, 2006 | 18.01 | 18.05 | 17.46 | 17.47 | 346,714 | -0.60(-3.31%) |
May 10, 2006 | 18.61 | 18.68 | 17.82 | 18.06 | 246,017 | -0.60(-3.21%) |
May 09, 2006 | 18.61 | 18.76 | 18.28 | 18.66 | 363,648 | -0.04(-0.20%) |
May 08, 2006 | 18.12 | 18.75 | 18.02 | 18.70 | 532,245 | +0.51(+2.78%) |
May 05, 2006 | 17.79 | 18.38 | 17.69 | 18.19 | 445,988 | +0.58(+3.29%) |
May 04, 2006 | 17.82 | 17.87 | 17.12 | 17.61 | 872,416 | -0.28(-1.54%) |
May 03, 2006 | 18.30 | 18.31 | 17.74 | 17.89 | 223,891 | -0.37(-2.02%) |
May 02, 2006 | 18.20 | 18.33 | 17.71 | 18.26 | 393,431 | +0.19(+1.07%) |