Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.59 | 15.74 | 15.52 | 15.70 | 593,374 | +0.03(+0.21%) |
Jul 28, 2006 | 15.40 | 15.80 | 15.38 | 15.67 | 660,559 | +0.29(+1.86%) |
Jul 27, 2006 | 15.12 | 15.80 | 15.02 | 15.38 | 2,593,006 | +0.68(+4.59%) |
Jul 26, 2006 | 15.06 | 15.30 | 14.63 | 14.71 | 1,957,803 | -0.35(-2.30%) |
Jul 25, 2006 | 14.97 | 15.16 | 14.79 | 15.05 | 965,575 | +0.02(+0.14%) |
Jul 24, 2006 | 14.73 | 15.07 | 14.86 | 15.03 | 871,923 | +0.31(+2.09%) |
Jul 21, 2006 | 14.98 | 14.91 | 14.59 | 14.72 | 1,422,544 | -0.25(-1.70%) |
Jul 20, 2006 | 15.26 | 15.32 | 14.97 | 14.98 | 1,003,147 | -0.20(-1.32%) |
Jul 19, 2006 | 14.48 | 15.25 | 14.48 | 15.18 | 1,196,188 | +0.68(+4.70%) |
Jul 18, 2006 | 14.62 | 14.70 | 14.29 | 14.50 | 1,237,276 | -0.18(-1.22%) |
Jul 17, 2006 | 14.71 | 14.78 | 14.41 | 14.67 | 879,512 | -0.03(-0.22%) |
Jul 14, 2006 | 15.00 | 15.00 | 14.62 | 14.71 | 1,610,218 | -0.30(-1.98%) |
Jul 13, 2006 | 15.40 | 15.40 | 15.00 | 15.00 | 1,397,558 | -0.42(-2.73%) |
Jul 12, 2006 | 15.67 | 15.71 | 15.40 | 15.43 | 651,675 | -0.26(-1.69%) |
Jul 11, 2006 | 15.70 | 15.72 | 15.43 | 15.69 | 918,194 | -0.02(-0.10%) |
Jul 10, 2006 | 15.76 | 15.77 | 15.62 | 15.71 | 1,517,676 | -0.01(-0.07%) |
Jul 07, 2006 | 16.22 | 16.22 | 15.72 | 15.72 | 1,090,321 | -0.50(-3.10%) |
Jul 06, 2006 | 16.21 | 16.37 | 16.13 | 16.22 | 759,023 | +0.06(+0.40%) |
Jul 05, 2006 | 16.43 | 16.43 | 16.02 | 16.16 | 933,001 | -0.31(-1.87%) |
Jul 03, 2006 | 16.35 | 16.52 | 16.22 | 16.46 | 441,236 | +0.11(+0.66%) |
Jun 30, 2006 | 16.12 | 16.39 | 16.01 | 16.35 | 1,198,039 | +0.27(+1.68%) |
Jun 29, 2006 | 15.72 | 16.14 | 15.67 | 16.08 | 1,506,016 | +0.44(+2.83%) |
Jun 28, 2006 | 15.76 | 15.83 | 15.58 | 15.64 | 1,114,196 | -0.06(-0.38%) |
Jun 27, 2006 | 15.86 | 15.94 | 15.65 | 15.70 | 689,617 | -0.12(-0.79%) |
Jun 26, 2006 | 16.04 | 16.13 | 15.70 | 15.83 | 860,078 | -0.17(-1.05%) |
Jun 23, 2006 | 15.60 | 16.13 | 15.46 | 15.99 | 1,232,464 | +0.52(+3.35%) |
Jun 22, 2006 | 15.61 | 15.64 | 15.31 | 15.47 | 1,045,901 | -0.23(-1.48%) |
Jun 21, 2006 | 15.16 | 15.79 | 15.16 | 15.71 | 781,048 | +0.51(+3.38%) |
Jun 20, 2006 | 15.07 | 15.38 | 15.03 | 15.19 | 700,537 | +0.15(+0.97%) |
Jun 19, 2006 | 15.39 | 15.47 | 14.98 | 15.05 | 905,423 | -0.34(-2.21%) |
Jun 16, 2006 | 15.54 | 15.59 | 15.14 | 15.39 | 1,690,358 | -0.04(-0.28%) |
Jun 15, 2006 | 14.60 | 15.45 | 14.59 | 15.43 | 1,303,721 | +1.01(+7.01%) |
Jun 14, 2006 | 14.37 | 14.57 | 14.28 | 14.42 | 1,959,839 | +0.07(+0.49%) |
Jun 13, 2006 | 15.16 | 15.33 | 14.23 | 14.35 | 1,819,731 | -0.81(-5.35%) |
Jun 12, 2006 | 15.52 | 15.59 | 15.16 | 15.16 | 970,017 | -0.38(-2.43%) |
Jun 09, 2006 | 15.48 | 15.70 | 15.45 | 15.54 | 407,736 | +0.12(+0.77%) |
Jun 08, 2006 | 15.43 | 15.48 | 15.07 | 15.42 | 1,167,685 | -0.01(-0.04%) |
Jun 07, 2006 | 15.27 | 15.62 | 15.19 | 15.43 | 873,034 | +0.16(+1.06%) |
Jun 06, 2006 | 15.42 | 15.50 | 14.99 | 15.26 | 1,468,630 | -0.10(-0.67%) |
Jun 05, 2006 | 15.88 | 16.02 | 15.36 | 15.37 | 966,501 | -0.55(-3.43%) |
Jun 02, 2006 | 16.21 | 16.28 | 15.68 | 15.91 | 846,752 | -0.17(-1.04%) |
Jun 01, 2006 | 15.81 | 16.08 | 15.64 | 16.08 | 1,086,804 | +0.24(+1.54%) |
May 31, 2006 | 15.46 | 15.84 | 15.46 | 15.84 | 1,105,312 | +0.45(+2.95%) |
May 30, 2006 | 15.80 | 15.81 | 15.33 | 15.38 | 701,462 | -0.53(-3.33%) |
May 26, 2006 | 15.70 | 15.94 | 15.54 | 15.91 | 565,427 | +0.29(+1.87%) |
May 25, 2006 | 15.51 | 15.83 | 15.44 | 15.62 | 725,338 | +0.16(+1.01%) |
May 24, 2006 | 15.56 | 15.83 | 15.15 | 15.46 | 1,210,810 | -0.09(-0.59%) |
May 23, 2006 | 15.63 | 15.96 | 15.54 | 15.56 | 715,344 | +0.06(+0.42%) |
May 22, 2006 | 16.00 | 16.00 | 15.37 | 15.49 | 885,619 | -0.65(-4.02%) |
May 19, 2006 | 15.79 | 16.20 | 15.65 | 16.14 | 908,755 | +0.43(+2.75%) |
May 18, 2006 | 15.70 | 15.94 | 15.64 | 15.71 | 889,136 | +0.14(+0.90%) |
May 17, 2006 | 16.17 | 16.17 | 15.47 | 15.57 | 1,129,558 | -0.65(-4.00%) |
May 16, 2006 | 16.29 | 16.47 | 16.14 | 16.21 | 619,471 | -0.15(-0.89%) |
May 15, 2006 | 16.16 | 16.45 | 16.15 | 16.36 | 658,523 | +0.01(+0.03%) |
May 12, 2006 | 16.47 | 16.75 | 16.26 | 16.35 | 665,001 | -0.14(-0.85%) |
May 11, 2006 | 16.92 | 17.11 | 16.45 | 16.50 | 736,998 | -0.47(-2.77%) |
May 10, 2006 | 16.90 | 17.03 | 16.73 | 16.97 | 482,325 | +0.00(+0.00%) |
May 09, 2006 | 16.75 | 16.97 | 16.64 | 16.97 | 548,029 | +0.21(+1.26%) |
May 08, 2006 | 16.75 | 16.87 | 16.70 | 16.75 | 492,504 | +0.01(+0.03%) |
May 05, 2006 | 16.50 | 16.75 | 16.46 | 16.75 | 649,269 | +0.36(+2.18%) |
May 04, 2006 | 16.35 | 16.50 | 16.28 | 16.39 | 509,902 | +0.04(+0.23%) |
May 03, 2006 | 16.18 | 16.38 | 16.03 | 16.35 | 709,051 | +0.18(+1.10%) |
May 02, 2006 | 15.83 | 16.21 | 15.67 | 16.18 | 1,251,528 | +0.35(+2.18%) |