Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.23 | 14.27 | 14.08 | 14.08 | 45,263 | -0.16(-1.10%) |
Jul 28, 2006 | 14.28 | 14.28 | 14.08 | 14.23 | 6,009 | -0.05(-0.33%) |
Jul 27, 2006 | 14.43 | 14.47 | 14.28 | 14.28 | 7,288 | -0.12(-0.81%) |
Jul 26, 2006 | 14.35 | 14.43 | 14.35 | 14.40 | 2,045 | -0.03(-0.22%) |
Jul 25, 2006 | 14.12 | 14.43 | 14.08 | 14.43 | 13,553 | +0.31(+2.22%) |
Jul 24, 2006 | 14.01 | 14.12 | 13.75 | 14.12 | 24,294 | +0.06(+0.44%) |
Jul 21, 2006 | 14.12 | 14.12 | 14.00 | 14.05 | 7,927 | -0.03(-0.22%) |
Jul 20, 2006 | 14.29 | 14.34 | 14.02 | 14.09 | 12,274 | -0.37(-2.54%) |
Jul 19, 2006 | 14.39 | 14.47 | 14.28 | 14.45 | 8,822 | +0.00(+0.00%) |
Jul 18, 2006 | 14.43 | 14.59 | 14.43 | 14.45 | 17,773 | +0.06(+0.43%) |
Jul 17, 2006 | 14.63 | 14.74 | 14.26 | 14.39 | 19,563 | -0.32(-2.18%) |
Jul 14, 2006 | 14.62 | 14.86 | 14.55 | 14.71 | 18,796 | +0.09(+0.64%) |
Jul 13, 2006 | 14.55 | 14.66 | 14.50 | 14.62 | 16,494 | -0.09(-0.58%) |
Jul 12, 2006 | 14.64 | 14.78 | 14.57 | 14.70 | 10,229 | +0.00(+0.00%) |
Jul 11, 2006 | 14.56 | 14.73 | 14.56 | 14.70 | 15,983 | +0.06(+0.43%) |
Jul 10, 2006 | 14.70 | 14.86 | 14.60 | 14.64 | 26,084 | -0.22(-1.47%) |
Jul 07, 2006 | 14.84 | 14.97 | 14.84 | 14.86 | 15,471 | +0.00(+0.00%) |
Jul 06, 2006 | 14.70 | 14.94 | 14.66 | 14.86 | 98,071 | +0.20(+1.33%) |
Jul 05, 2006 | 14.48 | 14.66 | 14.47 | 14.66 | 18,668 | +0.19(+1.30%) |
Jul 03, 2006 | 14.23 | 14.55 | 14.23 | 14.48 | 25,572 | +0.17(+1.20%) |
Jun 30, 2006 | 14.30 | 14.39 | 14.27 | 14.30 | 33,628 | +0.02(+0.11%) |
Jun 29, 2006 | 14.14 | 14.35 | 14.08 | 14.29 | 86,691 | +0.15(+1.05%) |
Jun 28, 2006 | 14.16 | 14.16 | 14.11 | 14.14 | 2,940 | -0.13(-0.88%) |
Jun 27, 2006 | 14.00 | 14.27 | 13.95 | 14.27 | 16,110 | +0.19(+1.33%) |
Jun 26, 2006 | 14.16 | 14.19 | 14.00 | 14.08 | 8,822 | -0.08(-0.55%) |
Jun 23, 2006 | 14.11 | 14.17 | 13.97 | 14.16 | 22,504 | +0.04(+0.28%) |
Jun 22, 2006 | 14.16 | 14.16 | 14.08 | 14.12 | 22,376 | -0.16(-1.10%) |
Jun 21, 2006 | 13.96 | 14.27 | 13.94 | 14.27 | 33,116 | +0.20(+1.39%) |
Jun 20, 2006 | 14.00 | 14.11 | 13.88 | 14.08 | 23,654 | +0.01(+0.10%) |
Jun 19, 2006 | 14.18 | 14.20 | 13.92 | 14.06 | 3,580 | -0.09(-0.65%) |
Jun 16, 2006 | 14.27 | 14.27 | 14.01 | 14.16 | 6,904 | -0.12(-0.82%) |
Jun 15, 2006 | 14.08 | 14.36 | 14.03 | 14.27 | 32,988 | -0.20(-1.35%) |
Jun 14, 2006 | 14.86 | 14.91 | 14.33 | 14.47 | 12,658 | -0.55(-3.65%) |
Jun 13, 2006 | 15.25 | 15.33 | 14.94 | 15.02 | 3,963 | -0.33(-2.14%) |
Jun 12, 2006 | 15.25 | 15.41 | 15.25 | 15.34 | 6,648 | +0.09(+0.62%) |
Jun 09, 2006 | 15.18 | 15.27 | 15.13 | 15.25 | 5,626 | +0.28(+1.89%) |
Jun 08, 2006 | 15.16 | 15.20 | 14.97 | 14.97 | 10,612 | -0.23(-1.50%) |
Jun 07, 2006 | 15.03 | 15.20 | 15.02 | 15.20 | 3,835 | +0.16(+1.09%) |
Jun 06, 2006 | 15.13 | 15.39 | 15.03 | 15.03 | 7,927 | -0.76(-4.80%) |
Jun 05, 2006 | 15.81 | 15.88 | 15.33 | 15.79 | 7,416 | -0.09(-0.59%) |
Jun 02, 2006 | 16.11 | 16.29 | 15.88 | 15.88 | 10,229 | -0.03(-0.20%) |
Jun 01, 2006 | 15.82 | 15.92 | 15.64 | 15.92 | 11,124 | +0.16(+0.99%) |
May 31, 2006 | 15.60 | 15.80 | 15.41 | 15.76 | 24,677 | +0.12(+0.75%) |
May 30, 2006 | 15.60 | 15.72 | 15.56 | 15.64 | 8,183 | +0.08(+0.50%) |
May 26, 2006 | 15.33 | 15.80 | 15.30 | 15.56 | 9,589 | +0.19(+1.22%) |
May 25, 2006 | 15.56 | 15.63 | 15.25 | 15.38 | 2,813 | -0.19(-1.21%) |
May 24, 2006 | 15.72 | 15.79 | 15.35 | 15.56 | 14,065 | -0.08(-0.50%) |
May 23, 2006 | 15.65 | 15.81 | 15.60 | 15.64 | 6,393 | -0.13(-0.79%) |
May 22, 2006 | 15.64 | 16.03 | 15.64 | 15.77 | 9,206 | +0.00(+0.00%) |
May 19, 2006 | 15.77 | 15.90 | 15.64 | 15.77 | 5,370 | +0.11(+0.70%) |
May 18, 2006 | 15.70 | 15.92 | 15.59 | 15.66 | 27,107 | -0.02(-0.15%) |
May 17, 2006 | 15.85 | 16.03 | 15.64 | 15.68 | 29,025 | -0.23(-1.47%) |
May 16, 2006 | 15.84 | 15.99 | 15.80 | 15.92 | 2,429 | +0.08(+0.49%) |
May 15, 2006 | 15.64 | 16.03 | 15.64 | 15.84 | 13,425 | -0.13(-0.78%) |
May 12, 2006 | 15.99 | 16.13 | 15.81 | 15.96 | 9,845 | -0.12(-0.73%) |
May 11, 2006 | 16.15 | 16.16 | 16.06 | 16.08 | 13,937 | -0.11(-0.68%) |
May 10, 2006 | 16.10 | 16.23 | 16.10 | 16.19 | 12,274 | +0.09(+0.53%) |
May 09, 2006 | 16.03 | 16.22 | 15.88 | 16.10 | 4,986 | -0.12(-0.72%) |
May 08, 2006 | 15.88 | 16.22 | 15.83 | 16.22 | 16,622 | +0.18(+1.12%) |
May 05, 2006 | 16.11 | 16.22 | 15.88 | 16.04 | 28,385 | -0.08(-0.49%) |
May 04, 2006 | 16.11 | 16.12 | 15.92 | 16.12 | 13,809 | -0.11(-0.67%) |
May 03, 2006 | 16.42 | 16.43 | 16.19 | 16.23 | 268,003 | -0.12(-0.72%) |
May 02, 2006 | 16.28 | 16.35 | 16.12 | 16.35 | 11,763 | +0.07(+0.43%) |