Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.59 | 18.85 | 18.41 | 18.81 | 41,977 | +0.04(+0.22%) |
Jul 28, 2006 | 18.53 | 18.79 | 18.53 | 18.76 | 40,080 | +0.18(+0.95%) |
Jul 27, 2006 | 18.66 | 18.72 | 18.38 | 18.59 | 52,649 | +0.03(+0.18%) |
Jul 26, 2006 | 18.47 | 18.65 | 18.14 | 18.55 | 66,642 | +0.02(+0.11%) |
Jul 25, 2006 | 17.86 | 18.55 | 17.86 | 18.53 | 44,586 | +0.70(+3.90%) |
Jul 24, 2006 | 17.57 | 17.84 | 17.54 | 17.84 | 32,965 | +0.45(+2.60%) |
Jul 21, 2006 | 17.94 | 17.94 | 17.28 | 17.38 | 41,503 | -0.60(-3.33%) |
Jul 20, 2006 | 18.47 | 18.47 | 17.93 | 17.98 | 49,566 | -0.49(-2.65%) |
Jul 19, 2006 | 17.98 | 18.53 | 17.94 | 18.47 | 42,214 | +0.49(+2.72%) |
Jul 18, 2006 | 17.79 | 17.98 | 17.53 | 17.98 | 31,542 | +0.27(+1.55%) |
Jul 17, 2006 | 17.77 | 17.86 | 17.46 | 17.71 | 28,222 | -0.06(-0.36%) |
Jul 14, 2006 | 17.10 | 17.78 | 16.99 | 17.77 | 58,104 | +0.63(+3.69%) |
Jul 13, 2006 | 17.94 | 18.05 | 17.05 | 17.14 | 95,813 | -0.81(-4.49%) |
Jul 12, 2006 | 18.07 | 18.58 | 17.92 | 17.95 | 98,896 | -0.21(-1.14%) |
Jul 11, 2006 | 17.75 | 18.29 | 17.63 | 18.15 | 50,041 | +0.34(+1.92%) |
Jul 10, 2006 | 17.46 | 17.90 | 17.39 | 17.81 | 45,772 | +0.32(+1.81%) |
Jul 07, 2006 | 17.55 | 18.00 | 17.24 | 17.49 | 87,275 | -0.06(-0.34%) |
Jul 06, 2006 | 16.90 | 17.58 | 16.84 | 17.55 | 58,815 | +0.60(+3.53%) |
Jul 05, 2006 | 16.95 | 17.03 | 16.78 | 16.95 | 17,549 | -0.07(-0.42%) |
Jul 03, 2006 | 16.72 | 17.07 | 16.70 | 17.03 | 35,811 | +0.20(+1.20%) |
Jun 30, 2006 | 16.78 | 16.82 | 16.50 | 16.82 | 42,689 | +0.05(+0.33%) |
Jun 29, 2006 | 16.09 | 16.77 | 16.09 | 16.77 | 55,258 | +0.75(+4.66%) |
Jun 28, 2006 | 15.73 | 16.15 | 15.73 | 16.02 | 31,542 | +0.22(+1.39%) |
Jun 27, 2006 | 16.33 | 16.33 | 15.78 | 15.80 | 31,305 | -0.51(-3.13%) |
Jun 26, 2006 | 16.32 | 16.36 | 16.13 | 16.31 | 32,965 | +0.08(+0.49%) |
Jun 23, 2006 | 16.28 | 16.28 | 16.13 | 16.23 | 17,549 | -0.09(-0.57%) |
Jun 22, 2006 | 16.32 | 16.44 | 16.17 | 16.33 | 20,870 | -0.05(-0.34%) |
Jun 21, 2006 | 16.14 | 16.55 | 16.14 | 16.38 | 38,182 | +0.21(+1.30%) |
Jun 20, 2006 | 16.16 | 16.21 | 16.13 | 16.17 | 64,033 | +0.04(+0.26%) |
Jun 19, 2006 | 16.85 | 16.85 | 16.11 | 16.13 | 51,701 | -0.68(-4.06%) |
Jun 16, 2006 | 16.89 | 16.93 | 16.79 | 16.81 | 268,940 | -0.11(-0.67%) |
Jun 15, 2006 | 16.85 | 16.97 | 16.85 | 16.93 | 68,776 | +0.12(+0.73%) |
Jun 14, 2006 | 16.49 | 16.86 | 16.49 | 16.80 | 48,143 | +0.27(+1.66%) |
Jun 13, 2006 | 16.29 | 16.95 | 16.29 | 16.53 | 107,908 | +0.28(+1.71%) |
Jun 12, 2006 | 16.58 | 16.60 | 16.25 | 16.25 | 29,170 | -0.36(-2.18%) |
Jun 09, 2006 | 16.80 | 16.87 | 16.61 | 16.61 | 36,522 | -0.15(-0.88%) |
Jun 08, 2006 | 16.28 | 16.85 | 16.28 | 16.76 | 49,566 | +0.44(+2.69%) |
Jun 07, 2006 | 16.30 | 16.54 | 16.30 | 16.32 | 27,273 | +0.07(+0.41%) |
Jun 06, 2006 | 16.38 | 16.38 | 16.12 | 16.25 | 25,613 | -0.16(-0.95%) |
Jun 05, 2006 | 16.70 | 16.71 | 16.41 | 16.41 | 64,270 | -0.35(-2.11%) |
Jun 02, 2006 | 16.47 | 16.77 | 16.47 | 16.77 | 23,478 | +0.19(+1.17%) |
Jun 01, 2006 | 16.40 | 16.57 | 16.40 | 16.57 | 34,151 | +0.10(+0.59%) |
May 31, 2006 | 16.47 | 16.53 | 16.44 | 16.47 | 29,170 | -0.05(-0.33%) |
May 30, 2006 | 16.70 | 16.70 | 16.46 | 16.53 | 49,566 | -0.27(-1.63%) |
May 26, 2006 | 16.78 | 16.85 | 16.72 | 16.80 | 11,620 | -0.06(-0.38%) |
May 25, 2006 | 16.83 | 16.87 | 16.70 | 16.87 | 24,190 | +0.12(+0.71%) |
May 24, 2006 | 16.57 | 16.77 | 16.50 | 16.75 | 35,574 | +0.12(+0.71%) |
May 23, 2006 | 16.72 | 16.76 | 16.57 | 16.63 | 32,016 | -0.12(-0.73%) |
May 22, 2006 | 16.72 | 16.76 | 16.34 | 16.75 | 34,862 | -0.01(-0.05%) |
May 19, 2006 | 15.83 | 16.76 | 15.83 | 16.76 | 47,195 | +0.88(+5.52%) |
May 18, 2006 | 15.64 | 16.02 | 15.64 | 15.88 | 23,478 | +0.28(+1.81%) |
May 17, 2006 | 15.56 | 15.70 | 15.49 | 15.60 | 25,613 | -0.06(-0.40%) |
May 16, 2006 | 15.66 | 15.72 | 15.64 | 15.66 | 6,877 | -0.04(-0.24%) |
May 15, 2006 | 15.45 | 15.77 | 15.45 | 15.70 | 53,124 | +0.25(+1.61%) |
May 12, 2006 | 16.01 | 16.01 | 15.39 | 15.45 | 25,376 | -0.56(-3.50%) |
May 11, 2006 | 16.61 | 16.61 | 16.00 | 16.01 | 44,111 | -0.66(-3.95%) |
May 10, 2006 | 16.69 | 16.78 | 16.62 | 16.67 | 45,060 | -0.02(-0.13%) |
May 09, 2006 | 16.53 | 16.80 | 16.53 | 16.69 | 11,383 | +0.16(+0.97%) |
May 08, 2006 | 16.40 | 16.57 | 16.38 | 16.53 | 13,755 | +0.08(+0.46%) |
May 05, 2006 | 16.34 | 16.55 | 16.34 | 16.46 | 48,855 | +0.16(+0.98%) |
May 04, 2006 | 16.19 | 16.30 | 16.11 | 16.30 | 30,830 | +0.11(+0.65%) |
May 03, 2006 | 16.20 | 16.30 | 16.17 | 16.19 | 83,480 | +0.00(+0.00%) |
May 02, 2006 | 16.03 | 16.23 | 16.03 | 16.19 | 39,843 | +0.09(+0.58%) |