Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.13 | 16.15 | 16.01 | 16.02 | 116,661 | -0.14(-0.85%) |
Jul 28, 2006 | 16.12 | 16.21 | 16.03 | 16.16 | 122,880 | +0.08(+0.53%) |
Jul 27, 2006 | 16.23 | 16.35 | 16.04 | 16.08 | 197,006 | +0.06(+0.40%) |
Jul 26, 2006 | 15.86 | 16.08 | 15.82 | 16.01 | 45,520 | +0.06(+0.35%) |
Jul 25, 2006 | 15.94 | 15.96 | 15.81 | 15.96 | 88,553 | -0.12(-0.75%) |
Jul 24, 2006 | 15.91 | 16.08 | 15.91 | 16.08 | 48,505 | +0.21(+1.34%) |
Jul 21, 2006 | 15.93 | 15.95 | 15.84 | 15.86 | 50,744 | +0.18(+1.13%) |
Jul 20, 2006 | 15.67 | 15.80 | 15.66 | 15.69 | 41,043 | +0.03(+0.18%) |
Jul 19, 2006 | 15.21 | 15.73 | 15.20 | 15.66 | 119,646 | +0.39(+2.55%) |
Jul 18, 2006 | 15.30 | 15.31 | 15.18 | 15.27 | 55,470 | +0.09(+0.61%) |
Jul 17, 2006 | 15.22 | 15.31 | 15.16 | 15.18 | 58,704 | -0.25(-1.64%) |
Jul 14, 2006 | 15.58 | 15.59 | 15.35 | 15.43 | 86,812 | +0.03(+0.18%) |
Jul 13, 2006 | 15.37 | 15.44 | 15.31 | 15.40 | 96,264 | -0.16(-1.06%) |
Jul 12, 2006 | 15.37 | 15.65 | 15.37 | 15.57 | 92,782 | +0.26(+1.71%) |
Jul 11, 2006 | 15.20 | 15.31 | 15.09 | 15.30 | 70,146 | +0.07(+0.48%) |
Jul 10, 2006 | 15.20 | 15.35 | 15.15 | 15.23 | 35,570 | -0.00(-0.03%) |
Jul 07, 2006 | 15.25 | 15.36 | 15.20 | 15.24 | 72,882 | -0.12(-0.81%) |
Jul 06, 2006 | 15.24 | 15.38 | 15.24 | 15.36 | 71,638 | +0.16(+1.06%) |
Jul 05, 2006 | 15.22 | 15.28 | 15.15 | 15.20 | 91,289 | -0.19(-1.25%) |
Jul 03, 2006 | 15.45 | 15.45 | 15.35 | 15.39 | 53,231 | +0.03(+0.18%) |
Jun 30, 2006 | 15.27 | 15.45 | 15.27 | 15.37 | 117,159 | +0.27(+1.81%) |
Jun 29, 2006 | 14.80 | 15.12 | 14.80 | 15.09 | 75,370 | +0.66(+4.54%) |
Jun 28, 2006 | 14.42 | 14.48 | 14.38 | 14.44 | 43,530 | +0.08(+0.56%) |
Jun 27, 2006 | 14.63 | 14.63 | 14.34 | 14.36 | 69,400 | -0.28(-1.90%) |
Jun 26, 2006 | 14.79 | 14.79 | 14.57 | 14.63 | 90,046 | -0.02(-0.16%) |
Jun 23, 2006 | 14.61 | 14.73 | 14.61 | 14.66 | 142,282 | +0.31(+2.13%) |
Jun 22, 2006 | 14.32 | 14.42 | 14.27 | 14.35 | 72,385 | -0.03(-0.20%) |
Jun 21, 2006 | 14.19 | 14.42 | 14.19 | 14.38 | 150,491 | +0.16(+1.10%) |
Jun 20, 2006 | 14.12 | 14.28 | 14.12 | 14.22 | 90,046 | +0.18(+1.29%) |
Jun 19, 2006 | 14.13 | 14.17 | 14.01 | 14.04 | 67,410 | -0.13(-0.91%) |
Jun 16, 2006 | 14.20 | 14.24 | 14.07 | 14.17 | 92,284 | -0.40(-2.76%) |
Jun 15, 2006 | 14.46 | 14.69 | 14.46 | 14.57 | 202,479 | +0.60(+4.29%) |
Jun 14, 2006 | 14.00 | 14.06 | 13.92 | 13.97 | 99,498 | +0.11(+0.78%) |
Jun 13, 2006 | 13.95 | 14.03 | 13.81 | 13.87 | 142,034 | -0.41(-2.85%) |
Jun 12, 2006 | 14.40 | 14.42 | 14.24 | 14.27 | 143,775 | -0.32(-2.20%) |
Jun 09, 2006 | 14.73 | 14.74 | 14.55 | 14.59 | 89,299 | -0.04(-0.27%) |
Jun 08, 2006 | 14.53 | 14.63 | 14.28 | 14.63 | 109,199 | -0.32(-2.12%) |
Jun 07, 2006 | 14.94 | 15.08 | 14.91 | 14.95 | 45,769 | -0.05(-0.35%) |
Jun 06, 2006 | 15.01 | 15.11 | 14.82 | 15.00 | 68,156 | -0.12(-0.82%) |
Jun 05, 2006 | 15.27 | 15.27 | 15.08 | 15.13 | 110,692 | -0.25(-1.65%) |
Jun 02, 2006 | 15.46 | 15.48 | 15.25 | 15.38 | 121,636 | +0.16(+1.06%) |
Jun 01, 2006 | 14.89 | 15.24 | 14.83 | 15.22 | 151,735 | +0.12(+0.83%) |
May 31, 2006 | 15.04 | 15.11 | 14.97 | 15.10 | 138,800 | +0.14(+0.94%) |
May 30, 2006 | 15.04 | 15.04 | 14.91 | 14.96 | 56,216 | -0.28(-1.82%) |
May 26, 2006 | 15.29 | 15.30 | 15.10 | 15.23 | 101,239 | -0.04(-0.26%) |
May 25, 2006 | 15.12 | 15.27 | 15.03 | 15.27 | 76,365 | +0.38(+2.54%) |
May 24, 2006 | 14.93 | 14.94 | 14.77 | 14.89 | 110,692 | -0.26(-1.72%) |
May 23, 2006 | 14.97 | 15.24 | 14.97 | 15.16 | 638,033 | +0.33(+2.22%) |
May 22, 2006 | 14.61 | 14.83 | 14.57 | 14.83 | 396,003 | -0.14(-0.91%) |
May 19, 2006 | 14.91 | 15.02 | 14.79 | 14.96 | 304,465 | -0.38(-2.49%) |
May 18, 2006 | 15.27 | 15.40 | 15.24 | 15.35 | 105,468 | +0.25(+1.62%) |
May 17, 2006 | 15.56 | 15.57 | 14.93 | 15.10 | 355,955 | -0.57(-3.67%) |
May 16, 2006 | 15.64 | 15.71 | 15.59 | 15.67 | 229,343 | +0.29(+1.88%) |
May 15, 2006 | 15.36 | 15.54 | 15.33 | 15.39 | 270,635 | -0.31(-1.97%) |
May 12, 2006 | 15.81 | 15.85 | 15.60 | 15.69 | 168,649 | -0.12(-0.76%) |
May 11, 2006 | 15.88 | 15.90 | 15.76 | 15.82 | 177,853 | -0.17(-1.08%) |
May 10, 2006 | 15.95 | 16.07 | 15.92 | 15.99 | 124,870 | -0.10(-0.65%) |
May 09, 2006 | 16.02 | 16.16 | 15.89 | 16.09 | 233,075 | +0.42(+2.67%) |
May 08, 2006 | 15.59 | 15.82 | 15.52 | 15.67 | 230,587 | -0.16(-0.99%) |
May 05, 2006 | 15.76 | 15.83 | 15.65 | 15.83 | 73,131 | -0.25(-1.53%) |
May 04, 2006 | 16.02 | 16.15 | 15.98 | 16.08 | 53,729 | +0.10(+0.63%) |
May 03, 2006 | 16.00 | 16.07 | 15.86 | 15.98 | 197,753 | -0.66(-3.94%) |
May 02, 2006 | 16.40 | 16.71 | 16.36 | 16.63 | 157,953 | +0.48(+2.96%) |