Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.18 | 15.18 | 14.84 | 14.99 | 463,707 | -0.29(-1.92%) |
Jul 28, 2006 | 15.01 | 15.31 | 14.84 | 15.28 | 322,640 | +0.39(+2.60%) |
Jul 27, 2006 | 15.11 | 15.18 | 14.80 | 14.90 | 539,077 | -0.18(-1.18%) |
Jul 26, 2006 | 15.01 | 15.18 | 14.80 | 15.08 | 482,650 | +0.00(+0.03%) |
Jul 25, 2006 | 14.71 | 15.14 | 14.65 | 15.07 | 347,629 | +0.39(+2.67%) |
Jul 24, 2006 | 14.39 | 14.68 | 14.36 | 14.68 | 706,342 | +0.29(+2.03%) |
Jul 21, 2006 | 14.63 | 14.63 | 14.26 | 14.39 | 1,312,930 | -0.37(-2.49%) |
Jul 20, 2006 | 15.09 | 15.10 | 14.70 | 14.75 | 878,242 | -0.21(-1.39%) |
Jul 19, 2006 | 14.39 | 14.96 | 14.44 | 14.96 | 515,498 | +0.58(+4.00%) |
Jul 18, 2006 | 14.69 | 14.73 | 14.28 | 14.39 | 561,648 | -0.23(-1.56%) |
Jul 17, 2006 | 14.04 | 14.80 | 14.02 | 14.61 | 906,254 | +0.23(+1.62%) |
Jul 14, 2006 | 14.89 | 14.89 | 14.29 | 14.38 | 670,672 | -0.61(-4.04%) |
Jul 13, 2006 | 14.80 | 15.00 | 14.58 | 14.99 | 652,938 | +0.13(+0.90%) |
Jul 12, 2006 | 15.12 | 15.38 | 14.83 | 14.85 | 635,002 | -0.27(-1.80%) |
Jul 11, 2006 | 14.22 | 15.16 | 14.20 | 15.12 | 1,055,583 | +0.97(+6.83%) |
Jul 10, 2006 | 14.04 | 14.24 | 13.98 | 14.16 | 403,653 | +0.13(+0.96%) |
Jul 07, 2006 | 14.12 | 14.16 | 13.95 | 14.02 | 484,262 | -0.08(-0.56%) |
Jul 06, 2006 | 14.21 | 14.25 | 14.01 | 14.10 | 296,643 | -0.07(-0.49%) |
Jul 05, 2006 | 14.16 | 14.26 | 13.96 | 14.17 | 355,891 | -0.09(-0.63%) |
Jul 03, 2006 | 14.29 | 14.38 | 14.15 | 14.26 | 165,451 | +0.07(+0.49%) |
Jun 30, 2006 | 14.19 | 14.20 | 14.02 | 14.19 | 1,072,914 | +0.02(+0.18%) |
Jun 29, 2006 | 13.94 | 14.18 | 13.91 | 14.17 | 497,966 | +0.29(+2.11%) |
Jun 28, 2006 | 14.03 | 14.04 | 13.78 | 13.87 | 426,828 | -0.09(-0.67%) |
Jun 27, 2006 | 14.04 | 14.10 | 13.84 | 13.97 | 391,964 | -0.10(-0.71%) |
Jun 26, 2006 | 14.07 | 14.12 | 14.02 | 14.07 | 548,347 | +0.02(+0.18%) |
Jun 23, 2006 | 14.13 | 14.14 | 13.89 | 14.04 | 272,863 | -0.12(-0.84%) |
Jun 22, 2006 | 14.27 | 14.28 | 14.04 | 14.16 | 354,078 | -0.15(-1.04%) |
Jun 21, 2006 | 14.37 | 14.54 | 14.27 | 14.31 | 454,034 | -0.03(-0.21%) |
Jun 20, 2006 | 14.43 | 14.48 | 14.24 | 14.34 | 707,148 | -0.09(-0.65%) |
Jun 19, 2006 | 14.46 | 14.52 | 14.38 | 14.44 | 490,106 | -0.00(-0.03%) |
Jun 16, 2006 | 14.44 | 14.61 | 14.38 | 14.44 | 1,207,331 | -0.03(-0.24%) |
Jun 15, 2006 | 14.46 | 14.56 | 14.39 | 14.47 | 566,081 | +0.01(+0.07%) |
Jun 14, 2006 | 14.47 | 14.57 | 14.38 | 14.46 | 389,747 | -0.03(-0.24%) |
Jun 13, 2006 | 14.37 | 14.73 | 14.31 | 14.50 | 594,899 | +0.03(+0.24%) |
Jun 12, 2006 | 14.58 | 14.71 | 14.36 | 14.46 | 415,341 | -0.09(-0.65%) |
Jun 09, 2006 | 14.89 | 14.92 | 14.55 | 14.56 | 297,046 | -0.24(-1.61%) |
Jun 08, 2006 | 14.43 | 14.81 | 14.20 | 14.80 | 628,352 | +0.32(+2.19%) |
Jun 07, 2006 | 14.58 | 14.86 | 14.45 | 14.48 | 362,743 | -0.10(-0.68%) |
Jun 06, 2006 | 14.69 | 14.82 | 14.25 | 14.58 | 489,502 | -0.02(-0.17%) |
Jun 05, 2006 | 15.10 | 15.10 | 14.56 | 14.60 | 487,890 | -0.50(-3.32%) |
Jun 02, 2006 | 15.12 | 15.16 | 14.89 | 15.10 | 378,664 | +0.10(+0.69%) |
Jun 01, 2006 | 14.78 | 15.00 | 14.75 | 15.00 | 569,910 | +0.26(+1.78%) |
May 31, 2006 | 14.61 | 14.85 | 14.49 | 14.74 | 549,556 | +0.17(+1.16%) |
May 30, 2006 | 14.71 | 14.73 | 14.49 | 14.57 | 531,620 | -0.13(-0.91%) |
May 26, 2006 | 15.05 | 15.05 | 14.68 | 14.70 | 520,335 | -0.25(-1.66%) |
May 25, 2006 | 14.98 | 14.98 | 14.56 | 14.95 | 391,763 | +0.10(+0.67%) |
May 24, 2006 | 14.58 | 14.97 | 14.42 | 14.85 | 507,639 | +0.25(+1.70%) |
May 23, 2006 | 14.93 | 14.95 | 14.59 | 14.60 | 409,295 | -0.23(-1.54%) |
May 22, 2006 | 14.85 | 15.04 | 14.69 | 14.83 | 523,761 | -0.13(-0.89%) |
May 19, 2006 | 14.80 | 15.00 | 14.64 | 14.97 | 427,835 | +0.14(+0.94%) |
May 18, 2006 | 15.00 | 15.11 | 14.79 | 14.83 | 245,254 | -0.13(-0.86%) |
May 17, 2006 | 15.04 | 15.21 | 14.94 | 14.96 | 507,236 | -0.21(-1.37%) |
May 16, 2006 | 15.15 | 15.30 | 15.10 | 15.16 | 210,189 | +0.01(+0.10%) |
May 15, 2006 | 14.84 | 15.26 | 14.78 | 15.15 | 382,896 | +0.21(+1.39%) |
May 12, 2006 | 15.05 | 15.08 | 14.85 | 14.94 | 430,657 | -0.15(-1.02%) |
May 11, 2006 | 15.43 | 15.43 | 15.10 | 15.10 | 386,523 | -0.31(-2.00%) |
May 10, 2006 | 15.38 | 15.49 | 15.29 | 15.40 | 356,294 | -0.05(-0.35%) |
May 09, 2006 | 15.57 | 15.61 | 15.42 | 15.46 | 281,730 | -0.14(-0.89%) |
May 08, 2006 | 15.51 | 15.70 | 15.44 | 15.60 | 469,954 | +0.07(+0.48%) |
May 05, 2006 | 15.66 | 15.72 | 15.48 | 15.52 | 713,798 | +0.02(+0.13%) |
May 04, 2006 | 15.34 | 15.57 | 15.31 | 15.50 | 363,549 | +0.16(+1.03%) |
May 03, 2006 | 15.48 | 15.50 | 15.29 | 15.34 | 386,321 | -0.14(-0.90%) |
May 02, 2006 | 15.48 | 15.55 | 15.35 | 15.48 | 403,854 | +0.04(+0.29%) |