Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.54 | 16.59 | 16.45 | 16.46 | 554,035 | -0.08(-0.49%) |
Jul 28, 2006 | 16.46 | 16.81 | 16.43 | 16.54 | 518,604 | +0.12(+0.70%) |
Jul 27, 2006 | 16.81 | 16.87 | 16.40 | 16.43 | 431,240 | -0.34(-2.04%) |
Jul 26, 2006 | 16.70 | 17.12 | 16.67 | 16.77 | 689,693 | +0.02(+0.12%) |
Jul 25, 2006 | 16.62 | 17.04 | 16.50 | 16.75 | 1,925,898 | +1.42(+9.25%) |
Jul 24, 2006 | 15.24 | 15.47 | 15.25 | 15.33 | 401,876 | +0.09(+0.57%) |
Jul 21, 2006 | 15.27 | 15.31 | 15.11 | 15.24 | 555,249 | -0.04(-0.23%) |
Jul 20, 2006 | 15.67 | 15.75 | 15.28 | 15.28 | 271,314 | -0.37(-2.37%) |
Jul 19, 2006 | 15.27 | 15.81 | 15.25 | 15.65 | 453,081 | +0.40(+2.64%) |
Jul 18, 2006 | 15.28 | 15.38 | 15.13 | 15.25 | 340,478 | +0.01(+0.05%) |
Jul 17, 2006 | 15.32 | 15.40 | 15.22 | 15.24 | 238,795 | -0.08(-0.54%) |
Jul 14, 2006 | 15.59 | 15.60 | 15.29 | 15.32 | 450,897 | -0.26(-1.64%) |
Jul 13, 2006 | 15.93 | 15.93 | 15.51 | 15.58 | 332,712 | -0.36(-2.25%) |
Jul 12, 2006 | 16.23 | 16.23 | 15.91 | 15.93 | 335,624 | -0.31(-1.89%) |
Jul 11, 2006 | 16.21 | 16.27 | 16.09 | 16.24 | 443,859 | +0.04(+0.23%) |
Jul 10, 2006 | 16.11 | 16.34 | 16.10 | 16.20 | 308,930 | +0.15(+0.92%) |
Jul 07, 2006 | 16.27 | 16.32 | 16.02 | 16.06 | 235,641 | -0.23(-1.42%) |
Jul 06, 2006 | 16.00 | 16.29 | 15.97 | 16.29 | 344,846 | +0.33(+2.07%) |
Jul 05, 2006 | 16.33 | 16.38 | 15.85 | 15.96 | 609,366 | -0.33(-2.04%) |
Jul 03, 2006 | 16.30 | 16.45 | 16.16 | 16.29 | 215,498 | -0.05(-0.30%) |
Jun 30, 2006 | 16.23 | 16.34 | 16.10 | 16.34 | 374,938 | +0.11(+0.66%) |
Jun 29, 2006 | 15.90 | 16.23 | 15.87 | 16.23 | 300,436 | +0.47(+2.99%) |
Jun 28, 2006 | 15.72 | 15.79 | 15.59 | 15.76 | 274,955 | +0.05(+0.34%) |
Jun 27, 2006 | 15.98 | 16.10 | 15.66 | 15.71 | 348,001 | -0.24(-1.49%) |
Jun 26, 2006 | 15.88 | 16.02 | 15.81 | 15.94 | 658,872 | +0.12(+0.73%) |
Jun 23, 2006 | 15.82 | 15.92 | 15.63 | 15.83 | 347,030 | -0.02(-0.10%) |
Jun 22, 2006 | 16.03 | 16.10 | 15.79 | 15.84 | 254,570 | -0.15(-0.94%) |
Jun 21, 2006 | 15.59 | 16.06 | 15.59 | 15.99 | 344,118 | +0.35(+2.23%) |
Jun 20, 2006 | 15.70 | 15.90 | 15.57 | 15.65 | 203,607 | -0.06(-0.37%) |
Jun 19, 2006 | 16.07 | 16.10 | 15.66 | 15.70 | 356,980 | -0.37(-2.31%) |
Jun 16, 2006 | 16.09 | 16.15 | 15.86 | 16.07 | 776,814 | +0.00(+0.01%) |
Jun 15, 2006 | 15.92 | 16.14 | 15.92 | 16.07 | 495,550 | +0.18(+1.10%) |
Jun 14, 2006 | 15.81 | 15.97 | 15.66 | 15.90 | 283,934 | +0.12(+0.73%) |
Jun 13, 2006 | 15.80 | 16.05 | 15.70 | 15.78 | 299,950 | -0.18(-1.11%) |
Jun 12, 2006 | 16.21 | 16.31 | 15.96 | 15.96 | 254,327 | -0.24(-1.50%) |
Jun 09, 2006 | 16.40 | 16.49 | 16.13 | 16.20 | 290,729 | -0.21(-1.29%) |
Jun 08, 2006 | 16.49 | 16.59 | 16.15 | 16.41 | 374,696 | -0.10(-0.61%) |
Jun 07, 2006 | 16.44 | 16.70 | 16.32 | 16.52 | 279,323 | +0.06(+0.36%) |
Jun 06, 2006 | 16.67 | 16.67 | 16.38 | 16.46 | 233,699 | -0.24(-1.43%) |
Jun 05, 2006 | 17.05 | 17.06 | 16.69 | 16.69 | 176,912 | -0.41(-2.37%) |
Jun 02, 2006 | 16.94 | 17.14 | 16.94 | 17.10 | 185,406 | +0.16(+0.92%) |
Jun 01, 2006 | 16.73 | 16.97 | 16.73 | 16.94 | 242,436 | +0.21(+1.28%) |
May 31, 2006 | 16.67 | 16.85 | 16.61 | 16.73 | 332,955 | +0.06(+0.33%) |
May 30, 2006 | 16.92 | 17.00 | 16.65 | 16.67 | 126,192 | -0.35(-2.07%) |
May 26, 2006 | 16.93 | 17.12 | 16.93 | 17.03 | 174,728 | +0.11(+0.65%) |
May 25, 2006 | 16.77 | 17.00 | 16.77 | 16.92 | 298,737 | +0.20(+1.20%) |
May 24, 2006 | 16.58 | 16.82 | 16.30 | 16.72 | 489,483 | +0.13(+0.78%) |
May 23, 2006 | 16.75 | 16.89 | 16.59 | 16.59 | 351,398 | -0.12(-0.73%) |
May 22, 2006 | 16.93 | 16.93 | 16.62 | 16.71 | 386,344 | -0.22(-1.29%) |
May 19, 2006 | 17.08 | 17.20 | 16.81 | 16.93 | 309,658 | -0.11(-0.63%) |
May 18, 2006 | 17.23 | 17.33 | 17.03 | 17.03 | 243,649 | -0.16(-0.92%) |
May 17, 2006 | 17.43 | 17.48 | 17.11 | 17.19 | 297,038 | -0.29(-1.66%) |
May 16, 2006 | 17.39 | 17.52 | 17.27 | 17.48 | 198,511 | +0.01(+0.07%) |
May 15, 2006 | 17.55 | 17.57 | 17.33 | 17.47 | 336,595 | -0.17(-0.96%) |
May 12, 2006 | 17.60 | 17.70 | 17.46 | 17.64 | 373,725 | +0.02(+0.12%) |
May 11, 2006 | 17.66 | 17.76 | 17.59 | 17.62 | 255,783 | -0.02(-0.09%) |
May 10, 2006 | 17.59 | 17.69 | 17.57 | 17.64 | 297,766 | +0.05(+0.30%) |
May 09, 2006 | 17.47 | 17.67 | 17.47 | 17.58 | 332,469 | -0.05(-0.30%) |
May 08, 2006 | 17.38 | 17.77 | 17.38 | 17.64 | 347,273 | +0.26(+1.47%) |
May 05, 2006 | 17.46 | 17.47 | 17.35 | 17.38 | 301,407 | -0.06(-0.32%) |
May 04, 2006 | 17.34 | 17.53 | 17.34 | 17.44 | 273,741 | +0.14(+0.79%) |
May 03, 2006 | 17.62 | 17.69 | 17.29 | 17.30 | 233,942 | -0.35(-2.00%) |
May 02, 2006 | 17.20 | 17.67 | 17.20 | 17.65 | 309,172 | +0.43(+2.51%) |