Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.64 | 16.64 | 16.32 | 16.56 | 51,043 | +0.49(+3.08%) |
Jul 28, 2006 | 16.06 | 16.31 | 16.06 | 16.07 | 15,208 | +0.01(+0.06%) |
Jul 27, 2006 | 16.27 | 16.31 | 16.01 | 16.06 | 13,333 | -0.12(-0.74%) |
Jul 26, 2006 | 16.21 | 16.26 | 16.08 | 16.18 | 22,917 | -0.03(-0.21%) |
Jul 25, 2006 | 16.06 | 16.37 | 16.06 | 16.21 | 10,416 | +0.15(+0.96%) |
Jul 24, 2006 | 15.67 | 16.07 | 15.55 | 16.06 | 17,500 | +0.39(+2.48%) |
Jul 21, 2006 | 15.36 | 15.79 | 15.36 | 15.67 | 28,542 | +0.24(+1.52%) |
Jul 20, 2006 | 16.15 | 16.15 | 15.36 | 15.43 | 48,959 | -0.72(-4.43%) |
Jul 19, 2006 | 16.97 | 17.11 | 16.13 | 16.15 | 77,918 | -0.65(-3.89%) |
Jul 18, 2006 | 16.33 | 16.80 | 16.32 | 16.80 | 50,834 | +0.48(+2.91%) |
Jul 17, 2006 | 16.15 | 16.56 | 16.15 | 16.32 | 76,877 | +0.21(+1.31%) |
Jul 14, 2006 | 15.79 | 16.63 | 15.78 | 16.11 | 161,462 | +0.92(+6.07%) |
Jul 13, 2006 | 15.13 | 15.24 | 15.12 | 15.19 | 6,458 | -0.00(-0.03%) |
Jul 12, 2006 | 15.09 | 15.20 | 14.95 | 15.20 | 13,750 | +0.13(+0.89%) |
Jul 11, 2006 | 14.90 | 15.07 | 14.86 | 15.06 | 13,958 | +0.12(+0.80%) |
Jul 10, 2006 | 14.88 | 14.94 | 14.88 | 14.94 | 1,666 | +0.03(+0.19%) |
Jul 07, 2006 | 14.86 | 14.94 | 14.79 | 14.91 | 15,208 | +0.03(+0.19%) |
Jul 06, 2006 | 14.75 | 14.88 | 14.65 | 14.88 | 18,958 | +0.13(+0.88%) |
Jul 05, 2006 | 14.42 | 14.75 | 14.40 | 14.75 | 13,958 | +0.28(+1.96%) |
Jul 03, 2006 | 14.40 | 14.47 | 14.40 | 14.47 | 14,583 | +0.03(+0.23%) |
Jun 30, 2006 | 14.36 | 14.47 | 14.36 | 14.44 | 9,791 | +0.05(+0.37%) |
Jun 29, 2006 | 14.18 | 14.39 | 14.16 | 14.39 | 21,458 | +0.25(+1.77%) |
Jun 28, 2006 | 14.07 | 14.15 | 14.02 | 14.14 | 1,875 | +0.10(+0.68%) |
Jun 27, 2006 | 14.01 | 14.10 | 14.00 | 14.04 | 16,667 | +0.00(+0.03%) |
Jun 26, 2006 | 14.03 | 14.05 | 14.01 | 14.03 | 2,708 | +0.02(+0.17%) |
Jun 23, 2006 | 13.87 | 14.02 | 13.87 | 14.01 | 22,292 | +0.10(+0.69%) |
Jun 22, 2006 | 13.91 | 13.92 | 13.86 | 13.91 | 18,333 | +0.08(+0.59%) |
Jun 21, 2006 | 13.87 | 13.87 | 13.78 | 13.83 | 8,541 | -0.04(-0.28%) |
Jun 20, 2006 | 14.02 | 14.04 | 13.87 | 13.87 | 25,834 | -0.18(-1.26%) |
Jun 19, 2006 | 14.04 | 14.05 | 13.99 | 14.05 | 3,958 | -0.00(-0.03%) |
Jun 16, 2006 | 14.06 | 14.06 | 13.94 | 14.05 | 6,875 | +0.05(+0.38%) |
Jun 15, 2006 | 13.91 | 14.06 | 13.87 | 14.00 | 11,458 | +0.13(+0.93%) |
Jun 14, 2006 | 13.91 | 13.95 | 13.87 | 13.87 | 4,583 | -0.17(-1.20%) |
Jun 13, 2006 | 13.98 | 14.04 | 13.80 | 14.04 | 19,375 | +0.03(+0.21%) |
Jun 12, 2006 | 14.05 | 14.05 | 13.97 | 14.01 | 6,250 | -0.09(-0.65%) |
Jun 09, 2006 | 14.19 | 14.19 | 14.10 | 14.10 | 20,625 | -0.04(-0.27%) |
Jun 08, 2006 | 14.11 | 14.14 | 14.06 | 14.14 | 25,417 | +0.05(+0.37%) |
Jun 07, 2006 | 14.05 | 14.10 | 14.00 | 14.09 | 7,083 | +0.07(+0.48%) |
Jun 06, 2006 | 13.95 | 14.08 | 13.95 | 14.02 | 17,083 | -0.02(-0.14%) |
Jun 05, 2006 | 13.97 | 14.04 | 13.92 | 14.04 | 4,166 | +0.05(+0.34%) |
Jun 02, 2006 | 13.97 | 14.05 | 13.93 | 13.99 | 7,708 | +0.07(+0.52%) |
Jun 01, 2006 | 13.98 | 14.06 | 13.92 | 13.92 | 61,876 | +0.00(+0.00%) |
May 31, 2006 | 13.65 | 13.94 | 13.50 | 13.92 | 43,334 | +0.30(+2.18%) |
May 30, 2006 | 13.58 | 13.66 | 13.58 | 13.62 | 4,791 | +0.06(+0.42%) |
May 26, 2006 | 13.66 | 13.66 | 13.50 | 13.56 | 10,416 | -0.07(-0.49%) |
May 25, 2006 | 13.63 | 13.66 | 13.60 | 13.63 | 4,166 | +0.06(+0.42%) |
May 24, 2006 | 13.53 | 13.61 | 13.52 | 13.57 | 20,208 | +0.04(+0.32%) |
May 23, 2006 | 13.46 | 13.56 | 13.46 | 13.53 | 12,083 | +0.11(+0.79%) |
May 22, 2006 | 13.52 | 13.52 | 13.43 | 13.43 | 17,500 | -0.06(-0.46%) |
May 19, 2006 | 13.49 | 13.54 | 13.45 | 13.49 | 7,708 | +0.00(+0.00%) |
May 18, 2006 | 13.44 | 13.51 | 13.39 | 13.49 | 25,417 | +0.04(+0.32%) |
May 17, 2006 | 13.61 | 13.64 | 13.44 | 13.44 | 13,125 | -0.14(-1.06%) |
May 16, 2006 | 13.76 | 13.76 | 13.58 | 13.59 | 21,042 | -0.15(-1.08%) |
May 15, 2006 | 13.86 | 13.86 | 13.74 | 13.74 | 9,166 | -0.17(-1.21%) |
May 12, 2006 | 13.98 | 13.98 | 13.91 | 13.91 | 4,583 | -0.08(-0.58%) |
May 11, 2006 | 13.98 | 14.03 | 13.97 | 13.99 | 7,708 | -0.04(-0.31%) |
May 10, 2006 | 14.09 | 14.09 | 13.94 | 14.03 | 17,708 | -0.06(-0.41%) |
May 09, 2006 | 14.20 | 14.22 | 14.04 | 14.09 | 21,042 | -0.09(-0.61%) |
May 08, 2006 | 14.30 | 14.38 | 14.17 | 14.17 | 12,083 | -0.16(-1.11%) |
May 05, 2006 | 14.26 | 14.42 | 14.26 | 14.33 | 56,251 | +0.07(+0.50%) |
May 04, 2006 | 14.33 | 14.33 | 14.26 | 14.26 | 6,666 | -0.07(-0.47%) |
May 03, 2006 | 14.35 | 14.39 | 14.33 | 14.33 | 6,250 | -0.05(-0.33%) |
May 02, 2006 | 14.44 | 14.47 | 14.35 | 14.38 | 20,417 | +0.03(+0.23%) |