Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.12 | 16.16 | 16.03 | 16.10 | 276,964 | +0.01(+0.07%) |
Jul 28, 2006 | 15.98 | 16.15 | 15.98 | 16.09 | 211,461 | +0.11(+0.67%) |
Jul 27, 2006 | 16.07 | 16.14 | 15.94 | 15.98 | 314,700 | -0.05(-0.28%) |
Jul 26, 2006 | 15.96 | 16.07 | 15.96 | 16.03 | 313,988 | +0.02(+0.11%) |
Jul 25, 2006 | 15.93 | 16.04 | 15.90 | 16.01 | 275,184 | +0.03(+0.21%) |
Jul 24, 2006 | 15.88 | 15.99 | 15.87 | 15.98 | 203,273 | +0.11(+0.67%) |
Jul 21, 2006 | 15.84 | 15.91 | 15.79 | 15.87 | 355,995 | +0.03(+0.18%) |
Jul 20, 2006 | 15.84 | 15.92 | 15.81 | 15.84 | 278,032 | -0.01(-0.04%) |
Jul 19, 2006 | 15.79 | 15.91 | 15.77 | 15.85 | 350,833 | +0.06(+0.36%) |
Jul 18, 2006 | 15.60 | 15.81 | 15.58 | 15.79 | 347,629 | +0.20(+1.26%) |
Jul 17, 2006 | 15.60 | 15.69 | 15.55 | 15.60 | 273,938 | -0.03(-0.18%) |
Jul 14, 2006 | 15.65 | 15.74 | 15.53 | 15.62 | 241,899 | -0.04(-0.25%) |
Jul 13, 2006 | 15.71 | 15.81 | 15.65 | 15.66 | 286,042 | -0.05(-0.32%) |
Jul 12, 2006 | 15.79 | 15.84 | 15.68 | 15.71 | 202,739 | -0.16(-0.99%) |
Jul 11, 2006 | 15.65 | 15.87 | 15.65 | 15.87 | 286,576 | +0.16(+1.04%) |
Jul 10, 2006 | 15.75 | 15.79 | 15.64 | 15.71 | 206,655 | +0.01(+0.07%) |
Jul 07, 2006 | 15.57 | 15.75 | 15.57 | 15.70 | 387,857 | +0.13(+0.87%) |
Jul 06, 2006 | 15.50 | 15.58 | 15.42 | 15.56 | 309,360 | +0.03(+0.22%) |
Jul 05, 2006 | 15.67 | 15.72 | 15.49 | 15.53 | 472,050 | -0.14(-0.90%) |
Jul 03, 2006 | 15.69 | 15.69 | 15.53 | 15.67 | 230,329 | -0.01(-0.07%) |
Jun 30, 2006 | 15.61 | 15.68 | 15.56 | 15.68 | 537,731 | +0.06(+0.36%) |
Jun 29, 2006 | 15.39 | 15.62 | 15.36 | 15.62 | 506,759 | +0.26(+1.72%) |
Jun 28, 2006 | 15.20 | 15.38 | 15.20 | 15.36 | 311,852 | +0.16(+1.03%) |
Jun 27, 2006 | 15.27 | 15.39 | 15.17 | 15.20 | 395,867 | -0.10(-0.62%) |
Jun 26, 2006 | 15.27 | 15.34 | 15.22 | 15.30 | 254,536 | +0.06(+0.37%) |
Jun 23, 2006 | 15.07 | 15.28 | 15.06 | 15.24 | 289,246 | +0.14(+0.93%) |
Jun 22, 2006 | 15.10 | 15.16 | 15.03 | 15.10 | 418,116 | -0.07(-0.44%) |
Jun 21, 2006 | 15.15 | 15.26 | 15.12 | 15.17 | 251,866 | +0.04(+0.26%) |
Jun 20, 2006 | 15.10 | 15.21 | 15.03 | 15.13 | 387,501 | +0.05(+0.34%) |
Jun 19, 2006 | 15.33 | 15.34 | 15.04 | 15.08 | 302,240 | -0.26(-1.69%) |
Jun 16, 2006 | 15.44 | 15.45 | 15.29 | 15.34 | 364,361 | -0.07(-0.47%) |
Jun 15, 2006 | 15.34 | 15.43 | 15.20 | 15.41 | 426,482 | +0.18(+1.18%) |
Jun 14, 2006 | 15.31 | 15.31 | 15.16 | 15.23 | 430,754 | -0.01(-0.07%) |
Jun 13, 2006 | 15.52 | 15.58 | 15.24 | 15.24 | 504,445 | -0.31(-2.02%) |
Jun 12, 2006 | 15.49 | 15.67 | 15.39 | 15.56 | 624,772 | +0.08(+0.51%) |
Jun 09, 2006 | 15.37 | 15.51 | 15.22 | 15.48 | 529,721 | +0.21(+1.36%) |
Jun 08, 2006 | 15.19 | 15.31 | 15.09 | 15.27 | 442,146 | +0.08(+0.56%) |
Jun 07, 2006 | 15.21 | 15.39 | 15.16 | 15.19 | 528,475 | -0.05(-0.33%) |
Jun 06, 2006 | 15.08 | 15.29 | 14.98 | 15.24 | 680,307 | +0.15(+0.97%) |
Jun 05, 2006 | 15.26 | 15.26 | 15.02 | 15.09 | 447,664 | -0.22(-1.43%) |
Jun 02, 2006 | 15.18 | 15.31 | 15.15 | 15.31 | 436,628 | +0.12(+0.81%) |
Jun 01, 2006 | 15.10 | 15.19 | 15.06 | 15.19 | 648,801 | +0.09(+0.60%) |
May 31, 2006 | 14.96 | 15.10 | 14.92 | 15.10 | 861,509 | +0.28(+1.90%) |
May 30, 2006 | 14.83 | 14.91 | 14.78 | 14.81 | 279,456 | -0.08(-0.53%) |
May 26, 2006 | 14.86 | 14.90 | 14.80 | 14.89 | 206,299 | +0.07(+0.45%) |
May 25, 2006 | 14.75 | 14.84 | 14.65 | 14.83 | 312,208 | +0.17(+1.15%) |
May 24, 2006 | 14.49 | 14.71 | 14.44 | 14.66 | 609,286 | +0.17(+1.20%) |
May 23, 2006 | 14.63 | 14.66 | 14.48 | 14.48 | 448,910 | -0.13(-0.88%) |
May 22, 2006 | 14.44 | 14.72 | 14.44 | 14.61 | 475,966 | +0.11(+0.77%) |
May 19, 2006 | 14.55 | 14.62 | 14.43 | 14.50 | 598,072 | -0.04(-0.31%) |
May 18, 2006 | 14.51 | 14.64 | 14.50 | 14.55 | 426,126 | -0.02(-0.12%) |
May 17, 2006 | 14.72 | 14.80 | 14.56 | 14.56 | 423,456 | -0.18(-1.22%) |
May 16, 2006 | 14.72 | 14.78 | 14.65 | 14.74 | 400,495 | +0.02(+0.11%) |
May 15, 2006 | 14.65 | 14.75 | 14.61 | 14.72 | 474,542 | +0.07(+0.50%) |
May 12, 2006 | 14.74 | 14.78 | 14.65 | 14.65 | 419,896 | -0.09(-0.61%) |
May 11, 2006 | 14.78 | 14.81 | 14.65 | 14.74 | 601,988 | -0.21(-1.43%) |
May 10, 2006 | 14.92 | 15.03 | 14.91 | 14.96 | 405,834 | +0.04(+0.26%) |
May 09, 2006 | 15.08 | 15.08 | 14.87 | 14.92 | 486,467 | -0.19(-1.26%) |
May 08, 2006 | 15.12 | 15.16 | 15.05 | 15.11 | 418,294 | -0.05(-0.33%) |
May 05, 2006 | 15.07 | 15.20 | 14.95 | 15.16 | 556,777 | +0.09(+0.60%) |
May 04, 2006 | 15.10 | 15.15 | 15.06 | 15.07 | 314,344 | -0.01(-0.07%) |
May 03, 2006 | 15.11 | 15.17 | 15.05 | 15.08 | 278,922 | -0.04(-0.30%) |
May 02, 2006 | 15.04 | 15.15 | 14.94 | 15.12 | 463,684 | +0.13(+0.86%) |