Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.78 | 16.05 | 15.73 | 15.97 | 15,146 | -0.06(-0.37%) |
Jul 28, 2006 | 15.87 | 16.03 | 15.70 | 16.03 | 11,948 | +0.49(+3.14%) |
Jul 27, 2006 | 15.90 | 16.04 | 15.44 | 15.55 | 10,196 | -0.19(-1.22%) |
Jul 26, 2006 | 15.38 | 15.88 | 15.37 | 15.74 | 23,116 | +0.19(+1.24%) |
Jul 25, 2006 | 15.63 | 15.88 | 15.53 | 15.55 | 34,970 | +0.16(+1.06%) |
Jul 24, 2006 | 14.79 | 15.45 | 14.79 | 15.38 | 20,786 | +0.71(+4.83%) |
Jul 21, 2006 | 15.25 | 15.25 | 14.67 | 14.67 | 34,364 | -0.70(-4.56%) |
Jul 20, 2006 | 15.90 | 15.90 | 15.35 | 15.38 | 14,693 | -0.35(-2.21%) |
Jul 19, 2006 | 14.70 | 15.74 | 14.70 | 15.72 | 33,626 | +1.09(+7.47%) |
Jul 18, 2006 | 14.59 | 14.79 | 14.39 | 14.63 | 17,272 | +0.10(+0.66%) |
Jul 17, 2006 | 14.56 | 14.72 | 14.38 | 14.53 | 26,845 | +0.02(+0.15%) |
Jul 14, 2006 | 14.59 | 14.81 | 14.47 | 14.51 | 23,303 | -0.09(-0.61%) |
Jul 13, 2006 | 15.15 | 15.39 | 14.59 | 14.60 | 28,906 | -0.60(-3.94%) |
Jul 12, 2006 | 15.64 | 15.83 | 15.17 | 15.20 | 33,436 | -0.50(-3.20%) |
Jul 11, 2006 | 15.37 | 15.70 | 15.33 | 15.70 | 15,447 | +0.18(+1.19%) |
Jul 10, 2006 | 15.35 | 15.53 | 15.34 | 15.52 | 7,712 | +0.18(+1.20%) |
Jul 07, 2006 | 15.52 | 15.70 | 15.32 | 15.33 | 13,697 | -0.32(-2.03%) |
Jul 06, 2006 | 15.52 | 15.70 | 15.39 | 15.65 | 6,753 | +0.07(+0.43%) |
Jul 05, 2006 | 15.89 | 15.89 | 15.35 | 15.58 | 15,981 | -0.33(-2.04%) |
Jul 03, 2006 | 15.55 | 16.14 | 15.30 | 15.91 | 32,856 | +0.39(+2.52%) |
Jun 30, 2006 | 16.48 | 16.49 | 15.52 | 15.52 | 159,879 | -0.86(-5.28%) |
Jun 29, 2006 | 15.47 | 16.43 | 15.45 | 16.38 | 70,104 | +1.06(+6.95%) |
Jun 28, 2006 | 15.40 | 15.48 | 15.18 | 15.32 | 15,950 | -0.04(-0.29%) |
Jun 27, 2006 | 15.59 | 15.88 | 15.29 | 15.36 | 33,548 | -0.15(-0.95%) |
Jun 26, 2006 | 15.14 | 15.52 | 15.13 | 15.51 | 25,307 | +0.54(+3.60%) |
Jun 23, 2006 | 14.97 | 15.17 | 14.87 | 14.97 | 16,470 | -0.14(-0.93%) |
Jun 22, 2006 | 15.23 | 15.24 | 14.91 | 15.11 | 20,006 | -0.27(-1.78%) |
Jun 21, 2006 | 14.87 | 15.47 | 14.80 | 15.38 | 23,319 | +0.61(+4.10%) |
Jun 20, 2006 | 14.82 | 15.01 | 14.76 | 14.78 | 21,966 | -0.18(-1.19%) |
Jun 19, 2006 | 15.49 | 15.49 | 14.87 | 14.96 | 34,669 | -0.42(-2.74%) |
Jun 16, 2006 | 15.72 | 15.72 | 15.36 | 15.38 | 190,503 | -0.43(-2.71%) |
Jun 15, 2006 | 15.02 | 15.85 | 15.02 | 15.81 | 15,694 | +0.85(+5.68%) |
Jun 14, 2006 | 15.10 | 15.24 | 14.85 | 14.96 | 12,881 | +0.05(+0.35%) |
Jun 13, 2006 | 14.85 | 15.37 | 14.84 | 14.90 | 18,241 | +0.04(+0.25%) |
Jun 12, 2006 | 15.16 | 15.23 | 14.85 | 14.87 | 16,846 | -0.49(-3.18%) |
Jun 09, 2006 | 15.61 | 15.61 | 15.31 | 15.35 | 17,787 | -0.26(-1.66%) |
Jun 08, 2006 | 14.99 | 15.61 | 14.48 | 15.61 | 69,654 | +0.67(+4.50%) |
Jun 07, 2006 | 14.96 | 15.21 | 14.94 | 14.94 | 22,625 | +0.07(+0.50%) |
Jun 06, 2006 | 14.88 | 15.06 | 14.67 | 14.87 | 29,405 | -0.16(-1.08%) |
Jun 05, 2006 | 16.03 | 16.11 | 14.97 | 15.03 | 35,363 | -1.20(-7.42%) |
Jun 02, 2006 | 16.12 | 16.23 | 15.92 | 16.23 | 23,682 | +0.10(+0.64%) |
Jun 01, 2006 | 15.49 | 16.15 | 15.32 | 16.13 | 22,712 | +0.61(+3.90%) |
May 31, 2006 | 14.96 | 15.54 | 14.84 | 15.52 | 47,896 | +0.70(+4.74%) |
May 30, 2006 | 15.38 | 15.47 | 14.80 | 14.82 | 23,110 | -0.61(-3.97%) |
May 26, 2006 | 15.33 | 15.60 | 15.32 | 15.44 | 21,079 | +0.10(+0.67%) |
May 25, 2006 | 15.28 | 15.40 | 15.19 | 15.33 | 18,963 | +0.15(+0.97%) |
May 24, 2006 | 15.05 | 15.46 | 14.96 | 15.18 | 28,409 | +0.16(+1.08%) |
May 23, 2006 | 15.07 | 15.41 | 15.01 | 15.02 | 22,030 | +0.04(+0.30%) |
May 22, 2006 | 14.92 | 15.13 | 14.84 | 14.98 | 14,127 | +0.06(+0.40%) |
May 19, 2006 | 14.95 | 15.14 | 14.82 | 14.92 | 23,127 | -0.08(-0.54%) |
May 18, 2006 | 15.14 | 15.49 | 14.93 | 15.00 | 29,250 | +0.07(+0.45%) |
May 17, 2006 | 14.96 | 15.33 | 14.90 | 14.93 | 22,680 | -0.06(-0.39%) |
May 16, 2006 | 15.05 | 15.29 | 14.99 | 14.99 | 18,011 | -0.02(-0.15%) |
May 15, 2006 | 14.92 | 15.17 | 14.78 | 15.01 | 20,186 | +0.05(+0.35%) |
May 12, 2006 | 15.10 | 15.33 | 14.92 | 14.96 | 28,112 | -0.11(-0.74%) |
May 11, 2006 | 15.58 | 15.74 | 15.07 | 15.07 | 34,981 | -0.60(-3.82%) |
May 10, 2006 | 15.74 | 15.89 | 15.52 | 15.67 | 17,362 | -0.23(-1.44%) |
May 09, 2006 | 16.14 | 16.17 | 15.90 | 15.90 | 18,302 | -0.32(-1.96%) |
May 08, 2006 | 16.26 | 16.26 | 16.02 | 16.22 | 6,879 | -0.02(-0.14%) |
May 05, 2006 | 16.05 | 16.24 | 16.00 | 16.24 | 8,837 | +0.21(+1.34%) |
May 04, 2006 | 15.95 | 16.18 | 15.74 | 16.03 | 23,985 | +0.03(+0.19%) |
May 03, 2006 | 15.93 | 16.11 | 15.89 | 16.00 | 7,660 | -0.04(-0.23%) |
May 02, 2006 | 15.82 | 16.03 | 15.64 | 16.03 | 5,926 | +0.24(+1.54%) |