Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.84 | 16.21 | 15.80 | 16.15 | 29,539 | +0.21(+1.34%) |
Jul 28, 2006 | 15.59 | 15.98 | 15.59 | 15.94 | 33,257 | +0.35(+2.24%) |
Jul 27, 2006 | 16.09 | 16.09 | 15.58 | 15.59 | 25,821 | -0.42(-2.60%) |
Jul 26, 2006 | 15.62 | 16.12 | 15.53 | 16.00 | 43,999 | +0.39(+2.51%) |
Jul 25, 2006 | 15.68 | 15.85 | 15.51 | 15.61 | 42,759 | -0.07(-0.46%) |
Jul 24, 2006 | 15.14 | 15.68 | 15.14 | 15.68 | 82,420 | +0.47(+3.12%) |
Jul 21, 2006 | 15.83 | 15.83 | 15.19 | 15.21 | 100,185 | -0.62(-3.94%) |
Jul 20, 2006 | 15.46 | 15.97 | 15.43 | 15.83 | 85,519 | +0.37(+2.38%) |
Jul 19, 2006 | 15.37 | 15.61 | 15.37 | 15.47 | 50,196 | +0.17(+1.11%) |
Jul 18, 2006 | 15.19 | 15.36 | 15.19 | 15.30 | 67,341 | +0.17(+1.15%) |
Jul 17, 2006 | 15.19 | 15.30 | 15.07 | 15.12 | 41,933 | -0.02(-0.16%) |
Jul 14, 2006 | 15.61 | 15.73 | 15.14 | 15.15 | 97,500 | -0.46(-2.98%) |
Jul 13, 2006 | 15.97 | 15.98 | 15.57 | 15.61 | 77,050 | -0.34(-2.12%) |
Jul 12, 2006 | 16.07 | 16.08 | 15.95 | 15.95 | 43,792 | -0.12(-0.72%) |
Jul 11, 2006 | 16.06 | 16.10 | 15.94 | 16.07 | 88,411 | +0.00(+0.03%) |
Jul 10, 2006 | 16.04 | 16.22 | 16.03 | 16.06 | 63,210 | +0.07(+0.45%) |
Jul 07, 2006 | 16.07 | 16.17 | 15.98 | 15.99 | 35,323 | -0.13(-0.81%) |
Jul 06, 2006 | 16.21 | 16.29 | 16.03 | 16.12 | 94,195 | -0.09(-0.54%) |
Jul 05, 2006 | 16.21 | 16.33 | 16.10 | 16.21 | 107,415 | -0.05(-0.33%) |
Jul 03, 2006 | 16.41 | 16.41 | 16.16 | 16.26 | 33,257 | -0.18(-1.12%) |
Jun 30, 2006 | 16.14 | 16.44 | 15.98 | 16.44 | 188,803 | +0.28(+1.71%) |
Jun 29, 2006 | 16.10 | 16.17 | 15.93 | 16.17 | 97,087 | +0.17(+1.06%) |
Jun 28, 2006 | 15.69 | 16.06 | 15.69 | 16.00 | 58,872 | -0.02(-0.15%) |
Jun 27, 2006 | 16.19 | 16.19 | 15.98 | 16.02 | 145,424 | -0.04(-0.27%) |
Jun 26, 2006 | 15.69 | 16.10 | 15.59 | 16.07 | 113,199 | +0.47(+3.04%) |
Jun 23, 2006 | 15.39 | 15.63 | 15.38 | 15.59 | 132,410 | +0.20(+1.29%) |
Jun 22, 2006 | 15.19 | 15.61 | 15.13 | 15.39 | 217,930 | +0.13(+0.86%) |
Jun 21, 2006 | 15.08 | 15.37 | 15.05 | 15.26 | 151,208 | +0.23(+1.55%) |
Jun 20, 2006 | 15.10 | 15.19 | 15.03 | 15.03 | 63,829 | -0.07(-0.48%) |
Jun 19, 2006 | 15.21 | 15.29 | 15.08 | 15.10 | 42,346 | -0.10(-0.67%) |
Jun 16, 2006 | 15.49 | 15.49 | 15.20 | 15.21 | 200,371 | -0.29(-1.84%) |
Jun 15, 2006 | 15.01 | 15.50 | 15.01 | 15.49 | 53,501 | +0.47(+3.13%) |
Jun 14, 2006 | 15.43 | 15.43 | 15.01 | 15.02 | 101,425 | -0.41(-2.64%) |
Jun 13, 2006 | 15.25 | 15.55 | 15.20 | 15.43 | 85,312 | +0.18(+1.21%) |
Jun 12, 2006 | 15.53 | 15.53 | 15.07 | 15.24 | 146,250 | -0.28(-1.78%) |
Jun 09, 2006 | 15.59 | 15.59 | 15.33 | 15.52 | 61,350 | -0.06(-0.40%) |
Jun 08, 2006 | 15.13 | 15.60 | 15.06 | 15.58 | 76,017 | +0.50(+3.31%) |
Jun 07, 2006 | 15.01 | 15.32 | 14.96 | 15.08 | 96,261 | +0.09(+0.58%) |
Jun 06, 2006 | 14.85 | 15.10 | 14.83 | 15.00 | 74,984 | +0.15(+0.98%) |
Jun 05, 2006 | 14.77 | 14.90 | 14.67 | 14.85 | 169,179 | +0.09(+0.62%) |
Jun 02, 2006 | 14.91 | 15.01 | 14.52 | 14.76 | 152,241 | -0.03(-0.20%) |
Jun 01, 2006 | 14.91 | 15.06 | 14.69 | 14.79 | 180,747 | -0.15(-0.97%) |
May 31, 2006 | 15.08 | 15.27 | 14.91 | 14.93 | 84,693 | -0.14(-0.93%) |
May 30, 2006 | 15.35 | 15.40 | 15.00 | 15.07 | 170,212 | -0.23(-1.49%) |
May 26, 2006 | 15.25 | 15.34 | 15.20 | 15.30 | 74,571 | +0.01(+0.09%) |
May 25, 2006 | 15.27 | 15.30 | 15.18 | 15.29 | 63,416 | +0.07(+0.45%) |
May 24, 2006 | 15.29 | 15.32 | 15.04 | 15.22 | 55,360 | -0.07(-0.47%) |
May 23, 2006 | 15.22 | 15.44 | 15.22 | 15.29 | 123,734 | +0.05(+0.32%) |
May 22, 2006 | 15.51 | 15.59 | 15.15 | 15.24 | 86,552 | -0.27(-1.72%) |
May 19, 2006 | 15.74 | 15.88 | 15.44 | 15.51 | 122,495 | -0.23(-1.45%) |
May 18, 2006 | 16.06 | 16.12 | 15.71 | 15.74 | 108,242 | -0.27(-1.69%) |
May 17, 2006 | 15.93 | 16.14 | 15.78 | 16.01 | 348,894 | -0.50(-3.02%) |
May 16, 2006 | 16.95 | 17.35 | 16.39 | 16.51 | 188,184 | -0.47(-2.77%) |
May 15, 2006 | 16.02 | 16.99 | 15.98 | 16.98 | 439,785 | +0.95(+5.95%) |
May 12, 2006 | 16.29 | 16.34 | 15.98 | 16.02 | 297,252 | -0.25(-1.52%) |
May 11, 2006 | 17.91 | 18.25 | 16.13 | 16.27 | 970,253 | +0.70(+4.48%) |
May 10, 2006 | 15.73 | 15.73 | 15.57 | 15.57 | 38,628 | -0.15(-0.92%) |
May 09, 2006 | 15.68 | 15.74 | 15.65 | 15.72 | 32,431 | -0.00(-0.03%) |
May 08, 2006 | 15.98 | 16.00 | 15.71 | 15.72 | 89,857 | -0.26(-1.61%) |
May 05, 2006 | 16.01 | 16.06 | 15.98 | 15.98 | 65,069 | +0.00(+0.03%) |
May 04, 2006 | 15.93 | 16.12 | 15.90 | 15.98 | 70,026 | +0.05(+0.30%) |
May 03, 2006 | 15.14 | 16.22 | 15.14 | 15.93 | 187,357 | +0.74(+4.88%) |
May 02, 2006 | 15.30 | 15.30 | 15.16 | 15.19 | 63,829 | -0.11(-0.73%) |