Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.91 | 16.28 | 15.87 | 16.22 | 29,406 | +0.21(+1.34%) |
Jul 28, 2006 | 15.66 | 16.05 | 15.66 | 16.01 | 33,107 | +0.35(+2.24%) |
Jul 27, 2006 | 16.16 | 16.16 | 15.65 | 15.66 | 25,704 | -0.42(-2.60%) |
Jul 26, 2006 | 15.69 | 16.19 | 15.60 | 16.08 | 43,801 | +0.39(+2.51%) |
Jul 25, 2006 | 15.76 | 15.93 | 15.58 | 15.68 | 42,567 | -0.07(-0.46%) |
Jul 24, 2006 | 15.21 | 15.76 | 15.21 | 15.76 | 82,049 | +0.48(+3.12%) |
Jul 21, 2006 | 15.91 | 15.91 | 15.25 | 15.28 | 99,734 | -0.63(-3.94%) |
Jul 20, 2006 | 15.53 | 16.04 | 15.50 | 15.91 | 85,134 | +0.37(+2.38%) |
Jul 19, 2006 | 15.44 | 15.68 | 15.44 | 15.54 | 49,970 | +0.17(+1.11%) |
Jul 18, 2006 | 15.26 | 15.43 | 15.25 | 15.37 | 67,038 | +0.17(+1.15%) |
Jul 17, 2006 | 15.25 | 15.37 | 15.14 | 15.19 | 41,744 | -0.02(-0.16%) |
Jul 14, 2006 | 15.68 | 15.80 | 15.21 | 15.22 | 97,061 | -0.47(-2.98%) |
Jul 13, 2006 | 16.04 | 16.05 | 15.64 | 15.68 | 76,703 | -0.34(-2.12%) |
Jul 12, 2006 | 16.14 | 16.15 | 16.02 | 16.02 | 43,595 | -0.12(-0.72%) |
Jul 11, 2006 | 16.14 | 16.17 | 16.01 | 16.14 | 88,013 | +0.00(+0.03%) |
Jul 10, 2006 | 16.11 | 16.29 | 16.10 | 16.14 | 62,925 | +0.07(+0.45%) |
Jul 07, 2006 | 16.14 | 16.24 | 16.05 | 16.06 | 35,164 | -0.13(-0.81%) |
Jul 06, 2006 | 16.28 | 16.36 | 16.10 | 16.19 | 93,771 | -0.09(-0.54%) |
Jul 05, 2006 | 16.29 | 16.40 | 16.17 | 16.28 | 106,932 | -0.05(-0.33%) |
Jul 03, 2006 | 16.49 | 16.49 | 16.23 | 16.33 | 33,107 | -0.18(-1.12%) |
Jun 30, 2006 | 16.22 | 16.52 | 16.05 | 16.52 | 187,954 | +0.28(+1.71%) |
Jun 29, 2006 | 16.17 | 16.24 | 16.00 | 16.24 | 96,650 | +0.17(+1.06%) |
Jun 28, 2006 | 15.76 | 16.14 | 15.76 | 16.07 | 58,607 | -0.02(-0.15%) |
Jun 27, 2006 | 16.26 | 16.26 | 16.05 | 16.10 | 144,769 | -0.04(-0.27%) |
Jun 26, 2006 | 15.76 | 16.17 | 15.66 | 16.14 | 112,690 | +0.48(+3.04%) |
Jun 23, 2006 | 15.46 | 15.70 | 15.45 | 15.66 | 131,814 | +0.20(+1.29%) |
Jun 22, 2006 | 15.26 | 15.68 | 15.20 | 15.46 | 216,949 | +0.13(+0.86%) |
Jun 21, 2006 | 15.15 | 15.43 | 15.11 | 15.33 | 150,527 | +0.23(+1.55%) |
Jun 20, 2006 | 15.17 | 15.25 | 15.10 | 15.10 | 63,542 | -0.07(-0.48%) |
Jun 19, 2006 | 15.27 | 15.36 | 15.15 | 15.17 | 42,155 | -0.10(-0.67%) |
Jun 16, 2006 | 15.56 | 15.56 | 15.27 | 15.27 | 199,469 | -0.29(-1.84%) |
Jun 15, 2006 | 15.08 | 15.57 | 15.08 | 15.56 | 53,260 | +0.47(+3.13%) |
Jun 14, 2006 | 15.50 | 15.50 | 15.07 | 15.09 | 100,968 | -0.41(-2.64%) |
Jun 13, 2006 | 15.32 | 15.62 | 15.27 | 15.50 | 84,928 | +0.18(+1.21%) |
Jun 12, 2006 | 15.61 | 15.61 | 15.14 | 15.31 | 145,592 | -0.28(-1.78%) |
Jun 09, 2006 | 15.66 | 15.66 | 15.40 | 15.59 | 61,074 | -0.06(-0.40%) |
Jun 08, 2006 | 15.20 | 15.67 | 15.12 | 15.65 | 75,675 | +0.50(+3.30%) |
Jun 07, 2006 | 15.07 | 15.39 | 15.03 | 15.15 | 95,827 | +0.09(+0.58%) |
Jun 06, 2006 | 14.91 | 15.17 | 14.89 | 15.07 | 74,646 | +0.15(+0.98%) |
Jun 05, 2006 | 14.83 | 14.97 | 14.74 | 14.92 | 168,418 | +0.09(+0.62%) |
Jun 02, 2006 | 14.98 | 15.07 | 14.59 | 14.83 | 151,555 | -0.03(-0.20%) |
Jun 01, 2006 | 14.98 | 15.12 | 14.75 | 14.86 | 179,934 | -0.15(-0.97%) |
May 31, 2006 | 15.15 | 15.34 | 14.98 | 15.00 | 84,311 | -0.14(-0.93%) |
May 30, 2006 | 15.42 | 15.47 | 15.07 | 15.14 | 169,446 | -0.23(-1.49%) |
May 26, 2006 | 15.32 | 15.41 | 15.27 | 15.37 | 74,235 | +0.01(+0.10%) |
May 25, 2006 | 15.34 | 15.37 | 15.25 | 15.36 | 63,131 | +0.07(+0.45%) |
May 24, 2006 | 15.36 | 15.39 | 15.11 | 15.29 | 55,111 | -0.07(-0.48%) |
May 23, 2006 | 15.29 | 15.51 | 15.29 | 15.36 | 123,177 | +0.05(+0.32%) |
May 22, 2006 | 15.58 | 15.66 | 15.22 | 15.31 | 86,162 | -0.27(-1.72%) |
May 19, 2006 | 15.81 | 15.96 | 15.51 | 15.58 | 121,943 | -0.23(-1.45%) |
May 18, 2006 | 16.13 | 16.19 | 15.78 | 15.81 | 107,754 | -0.27(-1.69%) |
May 17, 2006 | 16.00 | 16.21 | 15.85 | 16.08 | 347,324 | -0.50(-3.02%) |
May 16, 2006 | 17.03 | 17.42 | 16.46 | 16.58 | 187,337 | -0.47(-2.77%) |
May 15, 2006 | 16.10 | 17.06 | 16.06 | 17.05 | 437,805 | +0.96(+5.95%) |
May 12, 2006 | 16.36 | 16.41 | 16.05 | 16.10 | 295,914 | -0.25(-1.52%) |
May 11, 2006 | 17.99 | 18.33 | 16.20 | 16.34 | 965,886 | +0.70(+4.48%) |
May 10, 2006 | 15.80 | 15.80 | 15.64 | 15.64 | 38,454 | -0.15(-0.92%) |
May 09, 2006 | 15.76 | 15.81 | 15.72 | 15.79 | 32,285 | -0.00(-0.03%) |
May 08, 2006 | 16.05 | 16.07 | 15.78 | 15.79 | 89,452 | -0.26(-1.61%) |
May 05, 2006 | 16.09 | 16.13 | 16.05 | 16.05 | 64,776 | +0.00(+0.03%) |
May 04, 2006 | 16.00 | 16.19 | 15.97 | 16.05 | 69,711 | +0.05(+0.30%) |
May 03, 2006 | 15.21 | 16.30 | 15.21 | 16.00 | 186,514 | +0.74(+4.88%) |
May 02, 2006 | 15.37 | 15.37 | 15.23 | 15.25 | 63,542 | -0.11(-0.73%) |