Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.52 | 15.74 | 15.30 | 15.72 | 521,190 | +0.12(+0.75%) |
Jul 28, 2006 | 15.34 | 15.66 | 15.28 | 15.60 | 437,411 | +0.32(+2.13%) |
Jul 27, 2006 | 15.37 | 15.69 | 15.16 | 15.28 | 444,753 | +0.02(+0.16%) |
Jul 26, 2006 | 15.27 | 15.48 | 15.09 | 15.25 | 537,778 | -0.11(-0.70%) |
Jul 25, 2006 | 15.38 | 15.60 | 15.15 | 15.36 | 636,108 | -0.06(-0.38%) |
Jul 24, 2006 | 15.00 | 15.47 | 15.04 | 15.42 | 513,674 | +0.42(+2.77%) |
Jul 21, 2006 | 15.10 | 15.23 | 14.80 | 15.00 | 524,211 | -0.17(-1.10%) |
Jul 20, 2006 | 15.69 | 15.70 | 15.15 | 15.17 | 436,244 | -0.42(-2.72%) |
Jul 19, 2006 | 15.07 | 15.71 | 14.99 | 15.60 | 769,147 | +0.52(+3.48%) |
Jul 18, 2006 | 14.98 | 15.20 | 14.75 | 15.07 | 749,029 | +0.24(+1.63%) |
Jul 17, 2006 | 14.90 | 15.13 | 14.70 | 14.83 | 955,094 | -0.07(-0.50%) |
Jul 14, 2006 | 14.86 | 15.13 | 14.77 | 14.90 | 797,544 | -0.04(-0.28%) |
Jul 13, 2006 | 15.15 | 15.35 | 14.90 | 14.95 | 494,896 | -0.26(-1.70%) |
Jul 12, 2006 | 15.42 | 15.57 | 15.17 | 15.20 | 446,509 | -0.32(-2.04%) |
Jul 11, 2006 | 15.45 | 15.54 | 15.30 | 15.52 | 565,766 | -0.03(-0.21%) |
Jul 10, 2006 | 15.65 | 15.86 | 15.53 | 15.55 | 396,248 | -0.05(-0.32%) |
Jul 07, 2006 | 15.88 | 15.99 | 15.58 | 15.60 | 499,518 | -0.35(-2.19%) |
Jul 06, 2006 | 16.07 | 16.34 | 15.81 | 15.95 | 627,779 | -0.18(-1.14%) |
Jul 05, 2006 | 16.40 | 16.52 | 15.91 | 16.14 | 501,336 | -0.42(-2.56%) |
Jul 03, 2006 | 16.28 | 16.56 | 16.17 | 16.56 | 273,009 | +0.19(+1.17%) |
Jun 30, 2006 | 16.46 | 16.56 | 16.25 | 16.37 | 985,653 | -0.17(-1.01%) |
Jun 29, 2006 | 15.97 | 16.54 | 15.94 | 16.54 | 511,749 | +0.67(+4.20%) |
Jun 28, 2006 | 15.95 | 15.95 | 15.70 | 15.87 | 613,236 | +0.01(+0.05%) |
Jun 27, 2006 | 15.83 | 16.11 | 15.76 | 15.86 | 916,207 | -0.02(-0.10%) |
Jun 26, 2006 | 15.71 | 15.97 | 15.62 | 15.88 | 399,094 | +0.23(+1.49%) |
Jun 23, 2006 | 15.61 | 15.86 | 15.49 | 15.65 | 907,772 | -0.02(-0.16%) |
Jun 22, 2006 | 15.86 | 15.87 | 15.65 | 15.67 | 486,989 | -0.24(-1.52%) |
Jun 21, 2006 | 15.70 | 16.08 | 15.70 | 15.91 | 674,251 | +0.25(+1.59%) |
Jun 20, 2006 | 15.57 | 15.74 | 15.45 | 15.66 | 927,681 | +0.01(+0.05%) |
Jun 19, 2006 | 15.82 | 15.97 | 15.55 | 15.65 | 934,199 | -0.22(-1.42%) |
Jun 16, 2006 | 16.12 | 16.23 | 15.75 | 15.88 | 2,486,029 | -0.24(-1.50%) |
Jun 15, 2006 | 15.64 | 16.20 | 15.64 | 16.12 | 728,351 | +0.50(+3.20%) |
Jun 14, 2006 | 15.51 | 15.71 | 15.41 | 15.62 | 789,501 | +0.07(+0.48%) |
Jun 13, 2006 | 15.63 | 15.98 | 15.50 | 15.55 | 1,265,850 | -0.18(-1.16%) |
Jun 12, 2006 | 16.13 | 16.26 | 15.69 | 15.73 | 1,002,180 | -0.45(-2.78%) |
Jun 09, 2006 | 16.07 | 16.36 | 15.93 | 16.18 | 903,498 | +0.16(+0.99%) |
Jun 08, 2006 | 15.95 | 16.17 | 15.85 | 16.02 | 1,231,828 | +0.07(+0.47%) |
Jun 07, 2006 | 15.81 | 16.19 | 15.70 | 15.95 | 961,860 | +0.11(+0.68%) |
Jun 06, 2006 | 15.74 | 16.09 | 15.70 | 15.84 | 844,237 | +0.09(+0.58%) |
Jun 05, 2006 | 16.03 | 16.03 | 15.72 | 15.75 | 911,597 | -0.32(-1.97%) |
Jun 02, 2006 | 16.23 | 16.29 | 15.99 | 16.06 | 1,015,307 | -0.11(-0.67%) |
Jun 01, 2006 | 15.70 | 16.18 | 15.62 | 16.17 | 988,319 | +0.55(+3.52%) |
May 31, 2006 | 15.77 | 15.87 | 15.54 | 15.62 | 916,513 | -0.06(-0.37%) |
May 30, 2006 | 15.86 | 15.96 | 15.61 | 15.68 | 1,004,868 | -0.27(-1.72%) |
May 26, 2006 | 16.01 | 16.01 | 15.76 | 15.95 | 452,398 | +0.05(+0.31%) |
May 25, 2006 | 15.95 | 15.95 | 15.65 | 15.90 | 556,759 | +0.12(+0.79%) |
May 24, 2006 | 15.74 | 15.95 | 15.38 | 15.78 | 1,554,197 | +0.04(+0.26%) |
May 23, 2006 | 16.06 | 16.06 | 15.72 | 15.74 | 1,021,935 | -0.23(-1.46%) |
May 22, 2006 | 15.86 | 16.27 | 15.70 | 15.97 | 1,785,943 | +0.02(+0.10%) |
May 19, 2006 | 15.48 | 16.07 | 15.40 | 15.95 | 2,005,726 | +0.45(+2.90%) |
May 18, 2006 | 15.92 | 15.92 | 15.10 | 15.50 | 1,684,366 | -0.44(-2.77%) |
May 17, 2006 | 16.13 | 16.42 | 15.78 | 15.95 | 1,256,032 | -0.25(-1.54%) |
May 16, 2006 | 16.15 | 16.43 | 16.05 | 16.19 | 1,332,747 | +0.17(+1.09%) |
May 15, 2006 | 15.98 | 16.44 | 15.34 | 16.02 | 2,126,283 | -0.01(-0.05%) |
May 12, 2006 | 16.20 | 16.25 | 15.71 | 16.03 | 1,647,172 | -0.16(-0.98%) |
May 11, 2006 | 16.73 | 16.75 | 16.15 | 16.19 | 1,267,611 | -0.54(-3.24%) |
May 10, 2006 | 16.57 | 16.95 | 16.51 | 16.73 | 2,236,139 | +0.14(+0.85%) |
May 09, 2006 | 18.44 | 18.57 | 16.49 | 16.59 | 3,541,752 | -2.83(-14.58%) |
May 08, 2006 | 19.23 | 19.46 | 19.12 | 19.42 | 522,890 | +0.12(+0.65%) |
May 05, 2006 | 19.23 | 19.38 | 18.98 | 19.29 | 554,341 | +0.22(+1.18%) |
May 04, 2006 | 19.06 | 19.23 | 18.88 | 19.07 | 295,214 | +0.12(+0.61%) |
May 03, 2006 | 18.87 | 19.09 | 18.80 | 18.95 | 401,831 | +0.15(+0.80%) |
May 02, 2006 | 18.59 | 18.89 | 18.46 | 18.80 | 364,741 | +0.25(+1.35%) |