Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.84 | 14.12 | 13.81 | 13.86 | 339,966 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 14.13 | 13.13 | 13.90 | 1,101,802 | +0.79(+6.03%) |
Jul 27, 2006 | 13.26 | 13.55 | 13.04 | 13.11 | 1,125,245 | -0.50(-3.67%) |
Jul 26, 2006 | 14.04 | 14.21 | 13.20 | 13.61 | 1,013,827 | -0.64(-4.48%) |
Jul 25, 2006 | 14.01 | 14.26 | 13.81 | 14.25 | 852,404 | +0.12(+0.87%) |
Jul 24, 2006 | 14.50 | 14.50 | 14.04 | 14.13 | 793,742 | -0.38(-2.60%) |
Jul 21, 2006 | 14.73 | 14.78 | 14.41 | 14.50 | 220,457 | -0.26(-1.77%) |
Jul 20, 2006 | 15.07 | 15.27 | 14.70 | 14.76 | 533,459 | -0.36(-2.40%) |
Jul 19, 2006 | 14.78 | 15.29 | 14.71 | 15.13 | 960,316 | +0.30(+2.05%) |
Jul 18, 2006 | 15.00 | 15.03 | 14.71 | 14.82 | 766,263 | -0.18(-1.21%) |
Jul 17, 2006 | 14.89 | 15.13 | 14.89 | 15.00 | 377,942 | +0.10(+0.68%) |
Jul 14, 2006 | 14.98 | 15.13 | 14.68 | 14.90 | 461,106 | -0.04(-0.24%) |
Jul 13, 2006 | 15.01 | 15.22 | 14.92 | 14.94 | 491,945 | -0.11(-0.72%) |
Jul 12, 2006 | 14.96 | 15.20 | 14.94 | 15.05 | 342,308 | +0.11(+0.73%) |
Jul 11, 2006 | 14.68 | 15.00 | 14.68 | 14.94 | 488,272 | +0.19(+1.28%) |
Jul 10, 2006 | 15.13 | 15.32 | 14.68 | 14.75 | 1,123,808 | -0.29(-1.93%) |
Jul 07, 2006 | 15.09 | 15.29 | 14.97 | 15.04 | 719,741 | -0.11(-0.72%) |
Jul 06, 2006 | 15.39 | 15.39 | 15.09 | 15.15 | 739,785 | -0.14(-0.95%) |
Jul 05, 2006 | 15.39 | 15.52 | 15.25 | 15.29 | 649,006 | -0.09(-0.61%) |
Jul 03, 2006 | 15.36 | 15.64 | 15.24 | 15.39 | 126,540 | +0.04(+0.24%) |
Jun 30, 2006 | 15.62 | 15.63 | 15.29 | 15.35 | 517,030 | -0.26(-1.67%) |
Jun 29, 2006 | 15.43 | 15.79 | 15.35 | 15.61 | 478,095 | +0.18(+1.17%) |
Jun 28, 2006 | 15.26 | 15.47 | 15.15 | 15.43 | 251,941 | +0.25(+1.67%) |
Jun 27, 2006 | 15.44 | 15.62 | 15.10 | 15.18 | 234,740 | -0.27(-1.74%) |
Jun 26, 2006 | 15.22 | 15.47 | 15.22 | 15.44 | 285,339 | +0.22(+1.43%) |
Jun 23, 2006 | 15.34 | 15.34 | 15.00 | 15.23 | 520,083 | -0.07(-0.47%) |
Jun 22, 2006 | 15.44 | 15.44 | 15.23 | 15.30 | 318,793 | -0.17(-1.08%) |
Jun 21, 2006 | 14.87 | 15.52 | 14.87 | 15.47 | 755,200 | +0.55(+3.69%) |
Jun 20, 2006 | 15.23 | 15.29 | 14.89 | 14.92 | 1,078,478 | -0.57(-3.65%) |
Jun 19, 2006 | 15.88 | 15.92 | 15.29 | 15.48 | 333,149 | -0.42(-2.64%) |
Jun 16, 2006 | 16.16 | 16.27 | 15.73 | 15.90 | 353,037 | -0.31(-1.92%) |
Jun 15, 2006 | 15.73 | 16.39 | 15.68 | 16.21 | 861,246 | +0.51(+3.28%) |
Jun 14, 2006 | 15.76 | 16.20 | 15.15 | 15.70 | 600,785 | +0.13(+0.84%) |
Jun 13, 2006 | 15.94 | 16.00 | 15.38 | 15.57 | 851,408 | -0.51(-3.16%) |
Jun 12, 2006 | 16.87 | 16.89 | 16.05 | 16.07 | 1,255,215 | -0.70(-4.19%) |
Jun 09, 2006 | 16.86 | 17.10 | 16.56 | 16.78 | 927,175 | +0.02(+0.13%) |
Jun 08, 2006 | 16.56 | 17.08 | 16.50 | 16.76 | 1,147,154 | -0.02(-0.13%) |
Jun 07, 2006 | 17.19 | 17.22 | 16.61 | 16.78 | 1,168,940 | -0.34(-1.99%) |
Jun 06, 2006 | 16.96 | 17.14 | 16.86 | 17.12 | 1,059,943 | +0.23(+1.37%) |
Jun 05, 2006 | 17.21 | 17.27 | 16.86 | 16.89 | 718,488 | -0.31(-1.81%) |
Jun 02, 2006 | 17.29 | 17.41 | 17.11 | 17.20 | 349,775 | +0.11(+0.64%) |
Jun 01, 2006 | 17.02 | 17.13 | 16.82 | 17.09 | 307,182 | +0.07(+0.43%) |
May 31, 2006 | 16.73 | 17.22 | 16.73 | 17.02 | 515,171 | +0.37(+2.22%) |
May 30, 2006 | 16.84 | 17.02 | 16.56 | 16.65 | 428,751 | -0.20(-1.16%) |
May 26, 2006 | 16.74 | 16.85 | 16.59 | 16.84 | 174,520 | +0.19(+1.13%) |
May 25, 2006 | 16.18 | 16.76 | 16.18 | 16.65 | 314,415 | +0.47(+2.91%) |
May 24, 2006 | 15.99 | 16.25 | 15.71 | 16.18 | 532,370 | +0.23(+1.45%) |
May 23, 2006 | 15.78 | 16.12 | 15.66 | 15.95 | 359,903 | +0.14(+0.92%) |
May 22, 2006 | 16.34 | 16.36 | 15.73 | 15.81 | 344,314 | -0.38(-2.37%) |
May 19, 2006 | 16.01 | 16.26 | 15.88 | 16.19 | 287,672 | +0.25(+1.59%) |
May 18, 2006 | 16.25 | 16.37 | 15.85 | 15.94 | 446,724 | -0.37(-2.27%) |
May 17, 2006 | 16.22 | 16.55 | 16.22 | 16.31 | 451,672 | +0.06(+0.36%) |
May 16, 2006 | 16.31 | 16.65 | 16.22 | 16.25 | 257,316 | -0.10(-0.62%) |
May 15, 2006 | 16.51 | 16.55 | 15.65 | 16.35 | 448,797 | -0.31(-1.87%) |
May 12, 2006 | 17.25 | 17.39 | 16.60 | 16.66 | 348,899 | -0.66(-3.81%) |
May 11, 2006 | 17.45 | 17.73 | 17.29 | 17.32 | 712,227 | -0.14(-0.83%) |
May 10, 2006 | 17.76 | 17.81 | 17.34 | 17.47 | 381,078 | -0.22(-1.27%) |
May 09, 2006 | 17.15 | 17.97 | 17.13 | 17.69 | 895,051 | +0.51(+2.95%) |
May 08, 2006 | 17.26 | 17.31 | 17.10 | 17.18 | 251,312 | -0.14(-0.79%) |
May 05, 2006 | 17.31 | 17.39 | 17.10 | 17.32 | 323,206 | +0.07(+0.42%) |
May 04, 2006 | 16.96 | 17.36 | 16.94 | 17.25 | 476,439 | +0.32(+1.88%) |
May 03, 2006 | 16.84 | 17.10 | 16.71 | 16.93 | 655,915 | +0.13(+0.78%) |
May 02, 2006 | 16.42 | 16.84 | 16.21 | 16.80 | 296,492 | +0.46(+2.79%) |