Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 12.50 | 12.71 | 12.34 | 12.56 | 662,000 | +0.04(+0.32%) |
Jul 28, 2006 | 12.50 | 12.94 | 12.50 | 12.52 | 634,100 | +0.17(+1.38%) |
Jul 27, 2006 | 12.94 | 13.00 | 12.31 | 12.35 | 424,100 | -0.49(-3.82%) |
Jul 26, 2006 | 13.25 | 13.25 | 12.76 | 12.84 | 1,008,300 | -0.41(-3.09%) |
Jul 25, 2006 | 12.98 | 13.31 | 12.82 | 13.25 | 469,700 | +0.25(+1.92%) |
Jul 24, 2006 | 13.25 | 13.35 | 12.75 | 13.00 | 545,000 | -0.12(-0.91%) |
Jul 21, 2006 | 12.90 | 13.22 | 12.37 | 13.12 | 557,600 | +0.11(+0.85%) |
Jul 20, 2006 | 13.58 | 13.85 | 12.86 | 13.01 | 484,400 | -0.52(-3.84%) |
Jul 19, 2006 | 12.89 | 13.58 | 12.89 | 13.53 | 362,200 | +0.62(+4.80%) |
Jul 18, 2006 | 13.23 | 13.33 | 12.65 | 12.91 | 361,200 | -0.22(-1.68%) |
Jul 17, 2006 | 12.90 | 13.31 | 12.76 | 13.13 | 452,100 | +0.06(+0.46%) |
Jul 14, 2006 | 13.67 | 13.77 | 12.96 | 13.07 | 646,900 | -0.64(-4.67%) |
Jul 13, 2006 | 14.10 | 14.10 | 13.47 | 13.71 | 662,700 | -0.55(-3.86%) |
Jul 12, 2006 | 14.59 | 14.63 | 14.12 | 14.26 | 739,000 | -0.39(-2.66%) |
Jul 11, 2006 | 14.65 | 14.75 | 14.45 | 14.65 | 204,000 | -0.06(-0.41%) |
Jul 10, 2006 | 14.90 | 15.13 | 14.61 | 14.71 | 164,600 | -0.14(-0.94%) |
Jul 07, 2006 | 14.87 | 15.06 | 14.76 | 14.85 | 300,300 | -0.15(-1.00%) |
Jul 06, 2006 | 15.22 | 15.27 | 14.91 | 15.00 | 419,900 | -0.22(-1.45%) |
Jul 05, 2006 | 15.56 | 15.56 | 15.15 | 15.22 | 209,500 | -0.44(-2.81%) |
Jul 03, 2006 | 15.70 | 15.70 | 15.33 | 15.66 | 137,100 | -0.05(-0.32%) |
Jun 30, 2006 | 15.75 | 15.89 | 15.30 | 15.71 | 838,100 | +0.06(+0.38%) |
Jun 29, 2006 | 15.17 | 15.67 | 15.17 | 15.65 | 869,600 | +0.73(+4.89%) |
Jun 28, 2006 | 14.60 | 14.93 | 14.16 | 14.92 | 1,031,800 | -0.13(-0.86%) |
Jun 27, 2006 | 15.14 | 15.54 | 15.00 | 15.05 | 354,500 | -0.06(-0.40%) |
Jun 26, 2006 | 15.25 | 15.30 | 14.90 | 15.11 | 529,300 | -0.14(-0.92%) |
Jun 23, 2006 | 15.52 | 15.56 | 15.10 | 15.25 | 436,300 | -0.38(-2.43%) |
Jun 22, 2006 | 15.70 | 15.92 | 15.60 | 15.63 | 423,700 | -0.17(-1.08%) |
Jun 21, 2006 | 15.47 | 15.85 | 15.47 | 15.80 | 455,200 | +0.24(+1.54%) |
Jun 20, 2006 | 15.69 | 15.83 | 15.50 | 15.56 | 352,700 | -0.19(-1.21%) |
Jun 19, 2006 | 16.19 | 16.20 | 15.65 | 15.75 | 323,300 | -0.40(-2.48%) |
Jun 16, 2006 | 16.33 | 16.39 | 16.03 | 16.15 | 549,000 | -0.22(-1.34%) |
Jun 15, 2006 | 16.00 | 16.48 | 15.97 | 16.37 | 270,300 | +0.47(+2.96%) |
Jun 14, 2006 | 15.57 | 15.99 | 15.57 | 15.90 | 171,700 | +0.26(+1.66%) |
Jun 13, 2006 | 15.55 | 15.88 | 15.55 | 15.64 | 314,700 | +0.00(+0.00%) |
Jun 12, 2006 | 16.02 | 16.02 | 15.57 | 15.64 | 397,800 | -0.39(-2.43%) |
Jun 09, 2006 | 16.35 | 16.50 | 15.87 | 16.03 | 355,500 | -0.30(-1.84%) |
Jun 08, 2006 | 16.15 | 16.46 | 15.97 | 16.33 | 455,900 | +0.03(+0.18%) |
Jun 07, 2006 | 15.79 | 16.43 | 15.78 | 16.30 | 365,200 | +0.53(+3.36%) |
Jun 06, 2006 | 16.06 | 16.25 | 15.67 | 15.77 | 331,300 | -0.18(-1.13%) |
Jun 05, 2006 | 16.75 | 16.75 | 15.94 | 15.95 | 358,800 | -0.80(-4.78%) |
Jun 02, 2006 | 17.40 | 17.40 | 16.52 | 16.75 | 373,600 | -0.61(-3.51%) |
Jun 01, 2006 | 16.82 | 17.50 | 16.65 | 17.36 | 383,400 | +0.46(+2.72%) |
May 31, 2006 | 16.41 | 17.00 | 16.20 | 16.90 | 429,100 | +0.61(+3.74%) |
May 30, 2006 | 16.51 | 16.51 | 16.20 | 16.29 | 311,700 | -0.21(-1.27%) |
May 26, 2006 | 16.40 | 16.75 | 16.10 | 16.50 | 439,800 | +0.47(+2.93%) |
May 25, 2006 | 16.16 | 16.16 | 15.50 | 16.03 | 527,500 | +0.37(+2.36%) |
May 24, 2006 | 15.65 | 16.10 | 15.39 | 15.66 | 724,900 | -0.06(-0.38%) |
May 23, 2006 | 15.40 | 16.20 | 15.40 | 15.72 | 741,700 | +0.57(+3.76%) |
May 22, 2006 | 15.55 | 15.80 | 14.80 | 15.15 | 860,100 | -0.53(-3.38%) |
May 19, 2006 | 15.93 | 16.22 | 15.40 | 15.68 | 1,619,700 | -0.35(-2.18%) |
May 18, 2006 | 16.25 | 16.51 | 16.02 | 16.03 | 652,600 | -0.19(-1.17%) |
May 17, 2006 | 16.35 | 16.52 | 16.14 | 16.22 | 615,600 | -0.28(-1.70%) |
May 16, 2006 | 16.49 | 16.71 | 16.38 | 16.50 | 268,300 | -0.04(-0.24%) |
May 15, 2006 | 16.95 | 17.14 | 16.35 | 16.54 | 531,000 | -0.31(-1.84%) |
May 12, 2006 | 17.15 | 17.15 | 16.72 | 16.85 | 687,200 | -0.30(-1.75%) |
May 11, 2006 | 17.90 | 17.90 | 16.87 | 17.15 | 1,125,500 | -0.71(-3.98%) |
May 10, 2006 | 18.02 | 18.16 | 17.81 | 17.86 | 232,900 | -0.27(-1.49%) |
May 09, 2006 | 18.42 | 18.47 | 18.01 | 18.13 | 478,900 | -0.36(-1.95%) |
May 08, 2006 | 18.18 | 18.60 | 18.18 | 18.49 | 733,600 | +0.20(+1.09%) |
May 05, 2006 | 18.50 | 18.50 | 18.02 | 18.29 | 633,000 | -0.14(-0.76%) |
May 04, 2006 | 18.95 | 19.05 | 17.90 | 18.43 | 1,821,000 | +1.03(+5.92%) |
May 03, 2006 | 17.05 | 17.96 | 17.01 | 17.40 | 651,300 | +0.25(+1.46%) |
May 02, 2006 | 16.75 | 17.15 | 16.75 | 17.15 | 650,000 | +0.39(+2.33%) |