Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.49 | 15.49 | 15.25 | 15.40 | 24,942 | +0.09(+0.59%) |
Jul 28, 2006 | 15.10 | 15.38 | 15.10 | 15.31 | 26,565 | +0.19(+1.26%) |
Jul 27, 2006 | 15.20 | 15.40 | 15.05 | 15.12 | 61,724 | -0.28(-1.82%) |
Jul 26, 2006 | 15.30 | 15.48 | 15.20 | 15.40 | 48,013 | +0.11(+0.72%) |
Jul 25, 2006 | 15.00 | 15.40 | 15.00 | 15.29 | 63,633 | +0.11(+0.72%) |
Jul 24, 2006 | 14.93 | 15.23 | 14.93 | 15.18 | 26,510 | +0.41(+2.78%) |
Jul 21, 2006 | 15.04 | 15.04 | 14.77 | 14.77 | 75,076 | -0.18(-1.20%) |
Jul 20, 2006 | 15.25 | 15.29 | 14.95 | 14.95 | 25,276 | -0.34(-2.22%) |
Jul 19, 2006 | 14.90 | 15.32 | 14.90 | 15.29 | 43,653 | +0.35(+2.34%) |
Jul 18, 2006 | 14.99 | 15.00 | 14.71 | 14.94 | 48,411 | +0.06(+0.40%) |
Jul 17, 2006 | 14.98 | 14.98 | 14.68 | 14.88 | 70,270 | +0.01(+0.07%) |
Jul 14, 2006 | 15.09 | 15.09 | 14.66 | 14.87 | 67,853 | -0.30(-1.98%) |
Jul 13, 2006 | 15.65 | 15.76 | 15.07 | 15.17 | 89,980 | -0.78(-4.89%) |
Jul 12, 2006 | 15.52 | 15.99 | 15.52 | 15.95 | 122,043 | +0.08(+0.50%) |
Jul 11, 2006 | 15.41 | 15.87 | 15.25 | 15.87 | 384,441 | +0.72(+4.75%) |
Jul 10, 2006 | 15.18 | 15.18 | 15.07 | 15.15 | 183,286 | -0.03(-0.20%) |
Jul 07, 2006 | 14.95 | 15.18 | 14.76 | 15.18 | 186,674 | +0.11(+0.73%) |
Jul 06, 2006 | 15.00 | 15.37 | 14.70 | 15.07 | 266,576 | -0.62(-3.95%) |
Jul 05, 2006 | 16.00 | 16.06 | 15.63 | 15.69 | 60,611 | -0.32(-2.00%) |
Jul 03, 2006 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 15.95 | 16.15 | 15.95 | 16.01 | 77,053 | -0.08(-0.50%) |
Jun 29, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.12(+0.75%) |
Jun 28, 2006 | 16.11 | 16.16 | 15.93 | 15.97 | 51,592 | -0.14(-0.87%) |
Jun 27, 2006 | 16.08 | 16.27 | 16.08 | 16.11 | 94,993 | +0.04(+0.25%) |
Jun 23, 2006 | 16.23 | 16.23 | 15.90 | 16.07 | 80,766 | +0.02(+0.12%) |
Jun 22, 2006 | 16.05 | 16.17 | 16.03 | 16.05 | 36,446 | -0.13(-0.80%) |
Jun 21, 2006 | 16.06 | 16.25 | 16.03 | 16.18 | 130,882 | -0.07(-0.43%) |
Jun 20, 2006 | 16.10 | 16.27 | 16.10 | 16.25 | 71,011 | +0.14(+0.87%) |
Jun 19, 2006 | 16.03 | 16.40 | 16.03 | 16.11 | 101,839 | +0.15(+0.94%) |
Jun 16, 2006 | 15.90 | 16.04 | 15.90 | 15.96 | 83,710 | -0.02(-0.13%) |
Jun 15, 2006 | 15.36 | 15.98 | 15.36 | 15.98 | 84,445 | +0.62(+4.04%) |
Jun 14, 2006 | 15.57 | 15.57 | 15.29 | 15.36 | 88,165 | -0.06(-0.39%) |
Jun 13, 2006 | 14.80 | 15.53 | 14.80 | 15.42 | 189,735 | +0.54(+3.63%) |
Jun 12, 2006 | 15.12 | 15.22 | 14.87 | 14.88 | 120,434 | -0.22(-1.46%) |
Jun 09, 2006 | 15.26 | 15.38 | 15.01 | 15.10 | 114,306 | -0.31(-2.01%) |
Jun 08, 2006 | 16.00 | 16.11 | 15.07 | 15.41 | 248,790 | -0.35(-2.22%) |
Jun 07, 2006 | 16.00 | 16.13 | 15.70 | 15.76 | 186,771 | -0.27(-1.68%) |
Jun 06, 2006 | 16.15 | 16.21 | 15.79 | 16.03 | 100,735 | +0.00(+0.00%) |
Jun 05, 2006 | 16.02 | 16.11 | 15.85 | 16.03 | 148,232 | +0.08(+0.50%) |
Jun 02, 2006 | 15.98 | 15.98 | 15.65 | 15.95 | 50,599 | +0.00(+0.00%) |
Jun 01, 2006 | 15.75 | 15.95 | 15.59 | 15.95 | 506,462 | +0.09(+0.57%) |
May 31, 2006 | 15.40 | 15.86 | 15.18 | 15.86 | 385,504 | +0.46(+2.99%) |
May 30, 2006 | 15.26 | 15.58 | 15.23 | 15.40 | 166,987 | -0.24(-1.53%) |
May 26, 2006 | 15.40 | 15.64 | 15.30 | 15.64 | 217,878 | +0.59(+3.92%) |
May 25, 2006 | 15.10 | 15.40 | 14.94 | 15.05 | 135,316 | +0.00(+0.00%) |
May 24, 2006 | 15.07 | 15.18 | 14.88 | 15.05 | 95,691 | -0.12(-0.79%) |
May 23, 2006 | 15.02 | 15.52 | 15.02 | 15.17 | 56,797 | -0.22(-1.43%) |
May 22, 2006 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
May 19, 2006 | 15.64 | 15.68 | 15.25 | 15.39 | 89,919 | -0.11(-0.71%) |
May 18, 2006 | 15.58 | 15.81 | 15.50 | 15.50 | 111,725 | -0.20(-1.27%) |
May 17, 2006 | 15.83 | 16.04 | 15.55 | 15.70 | 357,780 | -0.25(-1.57%) |
May 16, 2006 | 16.11 | 16.31 | 15.94 | 15.95 | 252,358 | -0.20(-1.24%) |
May 15, 2006 | 16.15 | 16.27 | 15.87 | 16.15 | 212,875 | +0.02(+0.12%) |
May 12, 2006 | 16.14 | 16.24 | 16.01 | 16.13 | 126,581 | -0.13(-0.80%) |
May 11, 2006 | 16.65 | 16.65 | 16.07 | 16.26 | 68,019 | -0.22(-1.33%) |
May 10, 2006 | 16.05 | 16.69 | 16.05 | 16.48 | 305,798 | +0.26(+1.60%) |
May 09, 2006 | 17.00 | 17.00 | 16.10 | 16.22 | 158,104 | -0.40(-2.41%) |
May 08, 2006 | 17.50 | 17.50 | 16.51 | 16.62 | 305,283 | -0.63(-3.65%) |
May 05, 2006 | 17.80 | 18.00 | 17.00 | 17.25 | 858,778 | -3.97(-18.71%) |
May 04, 2006 | 21.13 | 21.22 | 20.87 | 21.22 | 86,721 | +0.11(+0.52%) |
May 03, 2006 | 20.75 | 21.20 | 20.45 | 21.11 | 244,753 | +0.38(+1.83%) |
May 02, 2006 | 20.34 | 20.83 | 20.15 | 20.73 | 171,142 | +0.49(+2.42%) |