Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.61 | 15.78 | 15.40 | 15.69 | 362,493 | -0.17(-1.08%) |
Jul 28, 2006 | 15.66 | 15.89 | 15.40 | 15.87 | 447,591 | +0.29(+1.85%) |
Jul 27, 2006 | 14.87 | 15.80 | 14.74 | 15.58 | 824,487 | +0.77(+5.23%) |
Jul 26, 2006 | 14.91 | 15.03 | 14.68 | 14.80 | 462,579 | -0.24(-1.59%) |
Jul 25, 2006 | 15.18 | 15.39 | 14.79 | 15.04 | 419,935 | -0.18(-1.19%) |
Jul 24, 2006 | 14.78 | 15.23 | 14.62 | 15.22 | 694,383 | +0.61(+4.15%) |
Jul 21, 2006 | 15.13 | 15.15 | 14.60 | 14.62 | 837,303 | -0.59(-3.86%) |
Jul 20, 2006 | 15.82 | 15.93 | 15.14 | 15.21 | 295,864 | -0.64(-4.02%) |
Jul 19, 2006 | 15.54 | 15.85 | 15.49 | 15.84 | 452,100 | +0.35(+2.28%) |
Jul 18, 2006 | 15.22 | 15.62 | 15.12 | 15.49 | 394,840 | +0.34(+2.23%) |
Jul 17, 2006 | 15.21 | 15.33 | 14.98 | 15.15 | 348,636 | -0.09(-0.61%) |
Jul 14, 2006 | 15.54 | 15.55 | 15.02 | 15.24 | 429,415 | -0.33(-2.11%) |
Jul 13, 2006 | 15.65 | 15.81 | 15.46 | 15.57 | 392,948 | -0.14(-0.87%) |
Jul 12, 2006 | 16.08 | 16.17 | 15.69 | 15.71 | 456,161 | -0.43(-2.67%) |
Jul 11, 2006 | 15.74 | 16.15 | 15.52 | 16.14 | 461,104 | +0.34(+2.14%) |
Jul 10, 2006 | 15.87 | 16.05 | 15.62 | 15.80 | 483,795 | -0.11(-0.68%) |
Jul 07, 2006 | 16.02 | 16.17 | 15.80 | 15.91 | 579,811 | -0.17(-1.07%) |
Jul 06, 2006 | 16.07 | 16.39 | 15.92 | 16.08 | 235,277 | +0.02(+0.15%) |
Jul 05, 2006 | 16.39 | 16.42 | 15.85 | 16.06 | 348,985 | -0.52(-3.16%) |
Jul 03, 2006 | 16.51 | 16.60 | 16.35 | 16.58 | 147,672 | +0.06(+0.39%) |
Jun 30, 2006 | 16.40 | 16.59 | 16.17 | 16.52 | 1,389,948 | +0.11(+0.66%) |
Jun 29, 2006 | 15.98 | 16.45 | 15.91 | 16.41 | 631,406 | +0.47(+2.92%) |
Jun 28, 2006 | 15.85 | 16.00 | 15.74 | 15.94 | 352,688 | +0.19(+1.21%) |
Jun 27, 2006 | 15.93 | 16.16 | 15.67 | 15.75 | 448,523 | -0.22(-1.35%) |
Jun 26, 2006 | 15.79 | 16.02 | 15.79 | 15.97 | 946,599 | +0.21(+1.30%) |
Jun 23, 2006 | 15.73 | 15.89 | 15.52 | 15.76 | 378,586 | -0.02(-0.15%) |
Jun 22, 2006 | 15.59 | 15.91 | 15.59 | 15.79 | 530,596 | +0.04(+0.28%) |
Jun 21, 2006 | 15.34 | 15.75 | 15.32 | 15.74 | 477,174 | +0.35(+2.26%) |
Jun 20, 2006 | 15.21 | 15.62 | 15.10 | 15.40 | 632,850 | +0.23(+1.52%) |
Jun 19, 2006 | 15.68 | 15.72 | 15.12 | 15.17 | 534,871 | -0.51(-3.25%) |
Jun 16, 2006 | 16.12 | 16.18 | 15.48 | 15.68 | 1,053,582 | -0.47(-2.88%) |
Jun 15, 2006 | 15.80 | 16.26 | 15.79 | 16.14 | 367,584 | +0.44(+2.77%) |
Jun 14, 2006 | 15.67 | 15.77 | 15.52 | 15.70 | 557,895 | -0.01(-0.06%) |
Jun 13, 2006 | 15.72 | 16.31 | 15.61 | 15.71 | 479,824 | -0.08(-0.50%) |
Jun 12, 2006 | 16.47 | 16.55 | 15.72 | 15.79 | 473,855 | -0.71(-4.33%) |
Jun 09, 2006 | 16.62 | 16.73 | 16.32 | 16.51 | 336,565 | -0.01(-0.06%) |
Jun 08, 2006 | 16.19 | 16.62 | 15.91 | 16.52 | 569,407 | +0.22(+1.32%) |
Jun 07, 2006 | 16.06 | 16.48 | 15.91 | 16.30 | 356,847 | +0.22(+1.37%) |
Jun 06, 2006 | 16.27 | 16.33 | 15.79 | 16.08 | 346,593 | +0.00(+0.03%) |
Jun 05, 2006 | 16.46 | 16.57 | 16.01 | 16.08 | 586,417 | -0.38(-2.32%) |
Jun 02, 2006 | 16.39 | 16.50 | 16.14 | 16.46 | 600,052 | +0.11(+0.69%) |
Jun 01, 2006 | 16.18 | 16.36 | 16.14 | 16.35 | 657,414 | +0.23(+1.40%) |
May 31, 2006 | 16.27 | 16.44 | 16.01 | 16.12 | 506,728 | -0.04(-0.24%) |
May 30, 2006 | 16.64 | 16.75 | 16.09 | 16.16 | 689,348 | -0.62(-3.70%) |
May 26, 2006 | 16.84 | 16.86 | 16.54 | 16.78 | 474,545 | +0.00(+0.03%) |
May 25, 2006 | 16.73 | 16.84 | 16.27 | 16.78 | 299,210 | +0.12(+0.73%) |
May 24, 2006 | 17.01 | 17.14 | 16.15 | 16.65 | 789,019 | -0.36(-2.10%) |
May 23, 2006 | 17.27 | 17.62 | 16.91 | 17.01 | 653,519 | -0.14(-0.83%) |
May 22, 2006 | 16.77 | 17.43 | 16.64 | 17.15 | 677,884 | +0.34(+2.01%) |
May 19, 2006 | 16.83 | 16.93 | 16.33 | 16.82 | 736,643 | +0.11(+0.67%) |
May 18, 2006 | 16.90 | 17.14 | 16.64 | 16.70 | 269,451 | -0.21(-1.24%) |
May 17, 2006 | 17.10 | 17.10 | 16.68 | 16.91 | 450,997 | -0.35(-2.04%) |
May 16, 2006 | 17.38 | 17.42 | 17.09 | 17.27 | 329,459 | -0.14(-0.79%) |
May 15, 2006 | 17.36 | 17.52 | 17.06 | 17.40 | 404,933 | -0.01(-0.06%) |
May 12, 2006 | 17.89 | 17.96 | 17.35 | 17.41 | 477,622 | -0.56(-3.13%) |
May 11, 2006 | 17.96 | 18.19 | 17.82 | 17.98 | 440,374 | -0.11(-0.60%) |
May 10, 2006 | 18.33 | 18.34 | 18.02 | 18.08 | 415,243 | -0.35(-1.91%) |
May 09, 2006 | 18.46 | 18.60 | 18.36 | 18.44 | 290,524 | -0.12(-0.63%) |
May 08, 2006 | 18.20 | 18.67 | 18.13 | 18.55 | 616,133 | +0.23(+1.26%) |
May 05, 2006 | 18.44 | 18.60 | 18.28 | 18.32 | 376,962 | +0.00(+0.03%) |
May 04, 2006 | 17.74 | 18.44 | 17.74 | 18.32 | 789,198 | +0.29(+1.60%) |
May 03, 2006 | 18.08 | 18.12 | 17.96 | 18.03 | 610,850 | -0.10(-0.57%) |
May 02, 2006 | 18.11 | 18.37 | 18.03 | 18.13 | 542,746 | -0.14(-0.75%) |