Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.97 | 14.97 | 14.76 | 14.82 | 534,510 | -0.15(-1.00%) |
Jul 28, 2006 | 15.06 | 15.06 | 14.83 | 14.97 | 1,114,495 | -0.24(-1.60%) |
Jul 27, 2006 | 15.03 | 15.32 | 15.03 | 15.21 | 1,078,393 | +0.39(+2.60%) |
Jul 26, 2006 | 14.65 | 14.87 | 14.47 | 14.83 | 945,590 | +0.47(+3.27%) |
Jul 25, 2006 | 14.04 | 14.39 | 14.04 | 14.36 | 445,372 | +0.37(+2.62%) |
Jul 24, 2006 | 13.63 | 13.99 | 13.63 | 13.99 | 544,734 | +0.59(+4.41%) |
Jul 21, 2006 | 13.71 | 13.71 | 13.33 | 13.40 | 588,079 | -0.32(-2.33%) |
Jul 20, 2006 | 14.12 | 14.22 | 13.72 | 13.72 | 780,413 | -0.36(-2.54%) |
Jul 19, 2006 | 13.43 | 14.38 | 13.38 | 14.08 | 1,471,368 | +0.10(+0.74%) |
Jul 18, 2006 | 14.08 | 14.08 | 13.85 | 13.97 | 700,646 | -0.27(-1.91%) |
Jul 17, 2006 | 14.27 | 14.37 | 14.09 | 14.24 | 652,190 | -0.52(-3.50%) |
Jul 14, 2006 | 15.06 | 15.12 | 14.67 | 14.76 | 453,998 | -0.35(-2.30%) |
Jul 13, 2006 | 15.36 | 15.43 | 15.08 | 15.11 | 416,085 | -0.38(-2.43%) |
Jul 12, 2006 | 15.73 | 15.82 | 15.45 | 15.48 | 581,369 | -0.01(-0.06%) |
Jul 11, 2006 | 15.42 | 15.60 | 15.01 | 15.49 | 1,611,306 | -0.45(-2.83%) |
Jul 10, 2006 | 15.96 | 16.01 | 15.79 | 15.94 | 232,696 | +0.36(+2.29%) |
Jul 07, 2006 | 15.87 | 15.89 | 15.56 | 15.59 | 319,705 | -0.47(-2.92%) |
Jul 06, 2006 | 16.07 | 16.24 | 16.02 | 16.06 | 316,403 | -0.01(-0.06%) |
Jul 05, 2006 | 16.29 | 16.34 | 15.92 | 16.07 | 426,841 | -0.26(-1.61%) |
Jul 03, 2006 | 16.29 | 16.33 | 16.20 | 16.33 | 202,877 | +0.13(+0.81%) |
Jun 30, 2006 | 16.20 | 16.29 | 15.98 | 16.20 | 891,277 | +0.00(+0.00%) |
Jun 29, 2006 | 15.41 | 16.23 | 15.27 | 16.20 | 845,270 | +0.99(+6.48%) |
Jun 28, 2006 | 15.02 | 15.21 | 14.98 | 15.21 | 392,123 | +0.03(+0.19%) |
Jun 27, 2006 | 15.27 | 15.29 | 15.06 | 15.18 | 805,759 | -0.11(-0.74%) |
Jun 26, 2006 | 15.07 | 15.31 | 15.02 | 15.30 | 992,343 | -0.81(-5.01%) |
Jun 23, 2006 | 15.87 | 16.29 | 15.82 | 16.10 | 419,813 | +0.24(+1.54%) |
Jun 22, 2006 | 15.91 | 16.11 | 15.72 | 15.86 | 1,316,095 | -0.69(-4.20%) |
Jun 21, 2006 | 15.78 | 16.55 | 15.70 | 16.55 | 1,214,177 | +0.84(+5.32%) |
Jun 20, 2006 | 15.58 | 15.73 | 15.49 | 15.72 | 574,873 | +0.15(+0.97%) |
Jun 19, 2006 | 15.70 | 15.87 | 15.51 | 15.57 | 1,090,214 | +0.24(+1.59%) |
Jun 16, 2006 | 15.21 | 15.40 | 14.99 | 15.32 | 1,076,582 | -0.21(-1.33%) |
Jun 15, 2006 | 14.50 | 15.53 | 14.50 | 15.53 | 1,574,565 | +1.17(+8.17%) |
Jun 14, 2006 | 13.85 | 14.37 | 13.80 | 14.36 | 945,910 | +0.36(+2.55%) |
Jun 13, 2006 | 14.09 | 14.27 | 13.94 | 14.00 | 661,455 | -0.40(-2.80%) |
Jun 12, 2006 | 14.93 | 14.93 | 14.39 | 14.40 | 525,032 | -0.63(-4.18%) |
Jun 09, 2006 | 15.22 | 15.57 | 15.03 | 15.03 | 685,204 | +0.39(+2.63%) |
Jun 08, 2006 | 14.60 | 14.72 | 14.08 | 14.65 | 1,397,140 | -0.38(-2.50%) |
Jun 07, 2006 | 15.35 | 15.35 | 15.02 | 15.02 | 952,406 | -0.53(-3.38%) |
Jun 06, 2006 | 15.51 | 15.73 | 15.26 | 15.55 | 702,883 | -0.26(-1.66%) |
Jun 05, 2006 | 16.33 | 16.33 | 15.68 | 15.81 | 660,284 | -0.54(-3.33%) |
Jun 02, 2006 | 16.24 | 16.61 | 16.23 | 16.36 | 1,236,542 | +0.51(+3.20%) |
Jun 01, 2006 | 15.44 | 15.85 | 15.18 | 15.85 | 1,435,266 | +0.08(+0.48%) |
May 31, 2006 | 15.68 | 15.87 | 15.62 | 15.78 | 550,378 | +0.24(+1.57%) |
May 30, 2006 | 16.06 | 16.11 | 15.49 | 15.53 | 808,848 | -1.14(-6.82%) |
May 26, 2006 | 16.70 | 16.71 | 16.46 | 16.67 | 447,502 | +0.09(+0.57%) |
May 25, 2006 | 16.10 | 16.57 | 15.96 | 16.57 | 1,154,645 | +1.08(+6.97%) |
May 24, 2006 | 15.96 | 15.96 | 15.22 | 15.49 | 1,338,140 | -0.95(-5.77%) |
May 23, 2006 | 16.57 | 16.68 | 16.39 | 16.44 | 1,203,101 | +0.72(+4.60%) |
May 22, 2006 | 14.85 | 15.81 | 14.55 | 15.72 | 1,765,727 | -1.37(-8.02%) |
May 19, 2006 | 16.98 | 17.28 | 16.25 | 17.09 | 2,021,108 | -0.67(-3.75%) |
May 18, 2006 | 18.26 | 18.54 | 17.61 | 17.76 | 1,184,784 | -1.31(-6.85%) |
May 17, 2006 | 19.67 | 19.79 | 18.97 | 19.06 | 1,259,865 | +0.01(+0.05%) |
May 16, 2006 | 18.99 | 19.19 | 18.88 | 19.05 | 694,789 | +0.64(+3.47%) |
May 15, 2006 | 19.05 | 19.05 | 18.08 | 18.41 | 1,475,415 | -1.59(-7.93%) |
May 12, 2006 | 19.73 | 20.02 | 19.73 | 20.00 | 430,143 | +0.15(+0.76%) |
May 11, 2006 | 20.12 | 20.12 | 19.62 | 19.85 | 635,789 | -0.64(-3.12%) |
May 10, 2006 | 20.55 | 20.55 | 20.34 | 20.49 | 210,545 | -0.13(-0.64%) |
May 09, 2006 | 20.49 | 20.62 | 20.42 | 20.62 | 325,988 | +0.30(+1.48%) |
May 08, 2006 | 20.45 | 20.46 | 20.24 | 20.32 | 228,117 | -0.15(-0.73%) |
May 05, 2006 | 20.43 | 20.65 | 20.19 | 20.47 | 269,971 | +0.05(+0.23%) |
May 04, 2006 | 20.24 | 20.47 | 19.47 | 20.42 | 563,584 | +0.19(+0.93%) |
May 03, 2006 | 20.14 | 20.27 | 20.04 | 20.24 | 555,277 | +0.23(+1.17%) |
May 02, 2006 | 20.17 | 20.18 | 19.80 | 20.00 | 253,570 | -0.07(-0.33%) |