Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.35 | 14.35 | 14.34 | 14.35 | 2,500 | +0.00(+0.00%) |
Jul 28, 2006 | 14.27 | 14.35 | 14.27 | 14.35 | 1,200 | +0.05(+0.35%) |
Jul 27, 2006 | 14.25 | 14.30 | 14.25 | 14.30 | 10,500 | +0.08(+0.56%) |
Jul 26, 2006 | 14.14 | 14.22 | 14.07 | 14.22 | 13,800 | +0.04(+0.28%) |
Jul 25, 2006 | 14.15 | 14.18 | 14.03 | 14.18 | 20,400 | +0.08(+0.57%) |
Jul 24, 2006 | 13.94 | 14.10 | 13.90 | 14.10 | 7,700 | +0.11(+0.79%) |
Jul 21, 2006 | 13.87 | 13.99 | 13.87 | 13.99 | 17,400 | +0.08(+0.58%) |
Jul 20, 2006 | 13.84 | 13.91 | 13.84 | 13.91 | 11,200 | +0.08(+0.58%) |
Jul 19, 2006 | 14.05 | 14.14 | 13.74 | 13.83 | 64,200 | -0.22(-1.57%) |
Jul 18, 2006 | 14.19 | 14.20 | 14.02 | 14.05 | 5,600 | -0.06(-0.43%) |
Jul 17, 2006 | 14.18 | 14.18 | 14.06 | 14.11 | 4,100 | +0.01(+0.07%) |
Jul 14, 2006 | 14.09 | 14.15 | 14.08 | 14.10 | 8,500 | +0.09(+0.64%) |
Jul 13, 2006 | 14.02 | 14.02 | 14.00 | 14.01 | 3,800 | -0.05(-0.36%) |
Jul 12, 2006 | 14.05 | 14.06 | 14.02 | 14.06 | 5,600 | +0.01(+0.07%) |
Jul 11, 2006 | 14.09 | 14.09 | 14.05 | 14.05 | 1,300 | -0.04(-0.28%) |
Jul 10, 2006 | 14.04 | 14.09 | 13.90 | 14.09 | 8,600 | +0.06(+0.43%) |
Jul 07, 2006 | 14.03 | 14.03 | 14.02 | 14.03 | 5,600 | +0.01(+0.07%) |
Jul 06, 2006 | 14.14 | 14.14 | 13.99 | 14.02 | 8,000 | -0.11(-0.78%) |
Jul 05, 2006 | 14.20 | 14.20 | 14.05 | 14.13 | 5,900 | -0.07(-0.49%) |
Jul 03, 2006 | 14.05 | 14.20 | 13.94 | 14.20 | 5,700 | +0.05(+0.35%) |
Jun 30, 2006 | 14.24 | 14.24 | 14.15 | 14.15 | 1,000 | -0.05(-0.35%) |
Jun 29, 2006 | 14.00 | 14.20 | 14.00 | 14.20 | 4,000 | +0.20(+1.43%) |
Jun 28, 2006 | 14.00 | 14.12 | 13.94 | 14.00 | 6,700 | +0.03(+0.21%) |
Jun 27, 2006 | 14.15 | 14.20 | 13.97 | 13.97 | 7,200 | -0.18(-1.27%) |
Jun 23, 2006 | 14.10 | 14.17 | 14.06 | 14.15 | 2,300 | -0.07(-0.49%) |
Jun 22, 2006 | 14.27 | 14.27 | 14.22 | 14.22 | 1,800 | -0.09(-0.63%) |
Jun 21, 2006 | 14.36 | 14.36 | 14.31 | 14.31 | 3,300 | -0.14(-0.97%) |
Jun 20, 2006 | 14.48 | 14.52 | 14.42 | 14.45 | 4,200 | -0.05(-0.34%) |
Jun 19, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | +0.08(+0.55%) |
Jun 16, 2006 | 14.42 | 14.51 | 14.42 | 14.42 | 2,800 | +0.02(+0.14%) |
Jun 15, 2006 | 14.35 | 14.40 | 14.35 | 14.40 | 2,300 | +0.05(+0.35%) |
Jun 14, 2006 | 14.35 | 14.36 | 14.35 | 14.35 | 800 | -0.15(-1.03%) |
Jun 13, 2006 | 14.55 | 14.55 | 14.50 | 14.50 | 2,300 | -0.05(-0.34%) |
Jun 12, 2006 | 14.75 | 14.77 | 14.55 | 14.55 | 7,600 | -0.14(-0.95%) |
Jun 09, 2006 | 14.68 | 14.70 | 14.62 | 14.69 | 1,000 | +0.02(+0.14%) |
Jun 08, 2006 | 14.65 | 14.67 | 14.57 | 14.67 | 5,400 | -0.02(-0.14%) |
Jun 07, 2006 | 14.88 | 14.88 | 14.69 | 14.69 | 2,700 | -0.12(-0.81%) |
Jun 06, 2006 | 14.84 | 14.85 | 14.81 | 14.81 | 700 | -0.04(-0.27%) |
Jun 05, 2006 | 14.90 | 14.90 | 14.83 | 14.85 | 3,600 | -0.20(-1.33%) |
Jun 02, 2006 | 14.90 | 15.05 | 14.90 | 15.05 | 1,700 | +0.05(+0.33%) |
Jun 01, 2006 | 15.00 | 15.01 | 14.95 | 15.00 | 4,500 | -0.10(-0.66%) |
May 31, 2006 | 15.44 | 15.44 | 15.04 | 15.10 | 6,100 | -0.19(-1.24%) |
May 30, 2006 | 15.35 | 15.35 | 15.10 | 15.29 | 3,800 | +0.05(+0.33%) |
May 26, 2006 | 15.05 | 15.24 | 14.93 | 15.24 | 4,400 | +0.34(+2.28%) |
May 25, 2006 | 14.90 | 15.00 | 14.90 | 14.90 | 11,700 | +0.05(+0.34%) |
May 24, 2006 | 14.99 | 14.99 | 14.75 | 14.85 | 5,200 | -0.13(-0.87%) |
May 23, 2006 | 14.88 | 15.00 | 14.80 | 14.98 | 5,400 | +0.20(+1.35%) |
May 22, 2006 | 14.79 | 14.95 | 14.75 | 14.78 | 3,900 | -0.02(-0.14%) |
May 19, 2006 | 15.05 | 15.05 | 14.80 | 14.80 | 4,500 | -0.17(-1.14%) |
May 18, 2006 | 14.70 | 14.99 | 14.70 | 14.97 | 5,100 | +0.32(+2.18%) |
May 17, 2006 | 14.64 | 14.66 | 14.59 | 14.65 | 7,100 | +0.06(+0.41%) |
May 16, 2006 | 14.72 | 14.78 | 14.56 | 14.59 | 6,100 | -0.05(-0.35%) |
May 15, 2006 | 14.72 | 14.72 | 14.64 | 14.64 | 1,500 | -0.08(-0.54%) |
May 12, 2006 | 14.80 | 15.00 | 14.72 | 14.72 | 5,100 | -0.03(-0.20%) |
May 11, 2006 | 15.05 | 15.30 | 14.75 | 14.75 | 4,200 | -0.35(-2.32%) |
May 10, 2006 | 14.95 | 15.35 | 14.95 | 15.10 | 5,200 | +0.10(+0.67%) |
May 09, 2006 | 15.15 | 15.15 | 14.95 | 15.00 | 3,100 | -0.05(-0.33%) |
May 08, 2006 | 15.17 | 15.19 | 15.05 | 15.05 | 6,500 | -0.05(-0.33%) |
May 05, 2006 | 14.95 | 15.10 | 14.95 | 15.10 | 2,100 | +0.05(+0.33%) |
May 04, 2006 | 15.08 | 15.08 | 14.97 | 15.05 | 3,900 | -0.02(-0.13%) |
May 03, 2006 | 15.07 | 15.10 | 15.02 | 15.07 | 7,100 | -0.14(-0.92%) |
May 02, 2006 | 15.31 | 15.40 | 15.21 | 15.21 | 5,500 | -0.04(-0.26%) |