Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.76 | 14.98 | 14.62 | 14.79 | 905,250 | +0.29(+1.97%) |
Jul 28, 2006 | 14.44 | 14.61 | 14.21 | 14.50 | 296,607 | +0.17(+1.16%) |
Jul 27, 2006 | 14.52 | 14.62 | 14.22 | 14.33 | 273,800 | -0.05(-0.32%) |
Jul 26, 2006 | 14.39 | 14.77 | 14.21 | 14.38 | 434,348 | -0.10(-0.70%) |
Jul 25, 2006 | 14.10 | 14.60 | 14.10 | 14.48 | 393,264 | +0.33(+2.35%) |
Jul 24, 2006 | 14.12 | 14.27 | 14.00 | 14.15 | 547,690 | +0.03(+0.20%) |
Jul 21, 2006 | 14.44 | 14.46 | 14.05 | 14.12 | 382,794 | -0.40(-2.73%) |
Jul 20, 2006 | 15.04 | 15.35 | 14.51 | 14.52 | 263,100 | -0.53(-3.49%) |
Jul 19, 2006 | 14.97 | 15.51 | 14.91 | 15.04 | 496,178 | +0.07(+0.49%) |
Jul 18, 2006 | 14.83 | 15.09 | 14.74 | 14.97 | 355,455 | +0.24(+1.63%) |
Jul 17, 2006 | 14.60 | 14.77 | 14.35 | 14.73 | 328,587 | +0.02(+0.13%) |
Jul 14, 2006 | 14.94 | 14.94 | 14.49 | 14.71 | 262,678 | -0.29(-1.91%) |
Jul 13, 2006 | 15.48 | 15.63 | 14.95 | 15.00 | 214,329 | -0.58(-3.73%) |
Jul 12, 2006 | 15.66 | 15.97 | 15.46 | 15.58 | 331,731 | -0.15(-0.94%) |
Jul 11, 2006 | 15.80 | 15.81 | 15.35 | 15.73 | 217,781 | -0.18(-1.16%) |
Jul 10, 2006 | 15.83 | 16.11 | 15.75 | 15.91 | 227,140 | +0.08(+0.52%) |
Jul 07, 2006 | 16.22 | 16.26 | 15.79 | 15.83 | 179,903 | -0.48(-2.94%) |
Jul 06, 2006 | 16.55 | 16.65 | 16.06 | 16.31 | 229,805 | -0.18(-1.06%) |
Jul 05, 2006 | 16.69 | 16.73 | 16.35 | 16.48 | 258,677 | -0.40(-2.35%) |
Jul 03, 2006 | 16.30 | 16.88 | 16.30 | 16.88 | 159,775 | +0.52(+3.16%) |
Jun 30, 2006 | 16.33 | 16.52 | 16.30 | 16.36 | 992,786 | +0.08(+0.51%) |
Jun 29, 2006 | 16.00 | 16.33 | 15.97 | 16.28 | 381,285 | +0.41(+2.56%) |
Jun 28, 2006 | 16.02 | 16.07 | 15.74 | 15.87 | 207,580 | -0.04(-0.23%) |
Jun 27, 2006 | 16.19 | 16.42 | 15.85 | 15.91 | 227,553 | -0.31(-1.93%) |
Jun 26, 2006 | 16.11 | 16.44 | 16.08 | 16.23 | 195,900 | +0.20(+1.27%) |
Jun 23, 2006 | 16.03 | 16.16 | 15.87 | 16.02 | 241,219 | -0.02(-0.11%) |
Jun 22, 2006 | 15.90 | 16.15 | 15.90 | 16.04 | 192,398 | +0.04(+0.23%) |
Jun 21, 2006 | 15.63 | 16.03 | 15.63 | 16.00 | 394,539 | +0.31(+2.00%) |
Jun 20, 2006 | 15.72 | 15.99 | 15.68 | 15.69 | 123,117 | -0.08(-0.53%) |
Jun 19, 2006 | 15.96 | 16.04 | 15.74 | 15.77 | 177,451 | -0.23(-1.44%) |
Jun 16, 2006 | 16.06 | 16.12 | 15.92 | 16.00 | 944,295 | -0.13(-0.80%) |
Jun 15, 2006 | 15.93 | 16.20 | 15.89 | 16.13 | 403,903 | +0.34(+2.16%) |
Jun 14, 2006 | 15.75 | 16.03 | 15.47 | 15.79 | 351,012 | +0.03(+0.18%) |
Jun 13, 2006 | 15.75 | 16.26 | 15.69 | 15.76 | 393,545 | -0.04(-0.23%) |
Jun 12, 2006 | 16.18 | 16.18 | 15.80 | 15.80 | 283,700 | -0.40(-2.45%) |
Jun 09, 2006 | 16.50 | 16.61 | 16.10 | 16.20 | 192,048 | -0.25(-1.51%) |
Jun 08, 2006 | 16.17 | 16.51 | 15.85 | 16.45 | 657,256 | +0.16(+0.96%) |
Jun 07, 2006 | 16.45 | 16.60 | 16.25 | 16.29 | 662,903 | -0.12(-0.73%) |
Jun 06, 2006 | 16.50 | 16.52 | 16.18 | 16.41 | 314,799 | -0.06(-0.34%) |
Jun 05, 2006 | 16.62 | 16.73 | 16.32 | 16.46 | 410,238 | -0.18(-1.11%) |
Jun 02, 2006 | 16.63 | 16.70 | 16.28 | 16.65 | 281,634 | +0.09(+0.56%) |
Jun 01, 2006 | 16.34 | 16.56 | 16.25 | 16.56 | 158,966 | +0.32(+1.99%) |
May 31, 2006 | 15.91 | 16.38 | 15.91 | 16.23 | 384,338 | +0.37(+2.33%) |
May 30, 2006 | 16.14 | 16.29 | 15.83 | 15.87 | 259,654 | -0.42(-2.55%) |
May 26, 2006 | 16.37 | 16.40 | 16.08 | 16.28 | 217,630 | -0.03(-0.17%) |
May 25, 2006 | 16.00 | 16.37 | 15.85 | 16.31 | 324,613 | +0.49(+3.09%) |
May 24, 2006 | 16.24 | 16.46 | 15.57 | 15.82 | 816,296 | -0.40(-2.45%) |
May 23, 2006 | 16.45 | 16.72 | 16.14 | 16.22 | 345,254 | -0.11(-0.68%) |
May 22, 2006 | 16.66 | 16.74 | 15.91 | 16.33 | 610,419 | -0.56(-3.33%) |
May 19, 2006 | 16.34 | 16.90 | 16.23 | 16.89 | 490,271 | +0.67(+4.15%) |
May 18, 2006 | 16.34 | 16.66 | 16.20 | 16.22 | 387,103 | -0.10(-0.62%) |
May 17, 2006 | 16.59 | 16.91 | 16.18 | 16.32 | 438,086 | -0.44(-2.64%) |
May 16, 2006 | 16.80 | 16.86 | 16.52 | 16.76 | 191,302 | +0.01(+0.05%) |
May 15, 2006 | 16.81 | 16.87 | 16.32 | 16.75 | 470,894 | -0.22(-1.30%) |
May 12, 2006 | 17.43 | 17.47 | 16.61 | 16.97 | 374,856 | -0.52(-2.95%) |
May 11, 2006 | 18.03 | 18.07 | 17.48 | 17.49 | 346,243 | -0.60(-3.31%) |
May 10, 2006 | 18.63 | 18.71 | 17.85 | 18.09 | 245,683 | -0.60(-3.21%) |
May 09, 2006 | 18.63 | 18.79 | 18.31 | 18.69 | 363,154 | -0.04(-0.20%) |
May 08, 2006 | 18.14 | 18.77 | 18.04 | 18.72 | 531,522 | +0.51(+2.78%) |
May 05, 2006 | 17.81 | 18.40 | 17.71 | 18.22 | 445,382 | +0.58(+3.29%) |
May 04, 2006 | 17.85 | 17.89 | 17.15 | 17.64 | 871,230 | -0.28(-1.54%) |
May 03, 2006 | 18.33 | 18.34 | 17.77 | 17.91 | 223,586 | -0.37(-2.02%) |
May 02, 2006 | 18.23 | 18.36 | 17.74 | 18.28 | 392,897 | +0.19(+1.07%) |