Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.27 | 16.84 | 16.27 | 16.84 | 50,259 | +0.22(+1.32%) |
Jul 28, 2006 | 15.98 | 16.62 | 15.98 | 16.62 | 28,174 | +0.95(+6.06%) |
Jul 27, 2006 | 16.40 | 16.40 | 15.54 | 15.67 | 19,585 | -0.69(-4.22%) |
Jul 26, 2006 | 16.17 | 16.42 | 15.92 | 16.36 | 25,146 | +0.01(+0.07%) |
Jul 25, 2006 | 16.02 | 16.35 | 16.00 | 16.35 | 27,844 | +0.20(+1.21%) |
Jul 24, 2006 | 15.33 | 16.20 | 15.33 | 16.15 | 18,391 | +0.98(+6.49%) |
Jul 21, 2006 | 15.32 | 15.33 | 14.93 | 15.17 | 17,764 | -0.29(-1.86%) |
Jul 20, 2006 | 16.26 | 16.26 | 15.44 | 15.45 | 11,779 | -0.85(-5.22%) |
Jul 19, 2006 | 15.53 | 16.35 | 15.47 | 16.31 | 53,974 | +0.91(+5.91%) |
Jul 18, 2006 | 15.26 | 15.59 | 15.12 | 15.40 | 15,663 | +0.04(+0.26%) |
Jul 17, 2006 | 15.43 | 15.64 | 15.36 | 15.36 | 7,569 | -0.08(-0.52%) |
Jul 14, 2006 | 15.43 | 15.48 | 15.42 | 15.44 | 20,021 | -0.04(-0.26%) |
Jul 13, 2006 | 15.43 | 15.59 | 15.41 | 15.48 | 31,668 | -0.02(-0.11%) |
Jul 12, 2006 | 15.55 | 15.68 | 15.49 | 15.49 | 59,801 | -0.19(-1.21%) |
Jul 11, 2006 | 15.50 | 15.68 | 15.45 | 15.68 | 44,262 | +0.13(+0.85%) |
Jul 10, 2006 | 15.48 | 15.81 | 15.48 | 15.55 | 29,543 | -0.02(-0.11%) |
Jul 07, 2006 | 15.65 | 16.12 | 15.48 | 15.57 | 24,967 | -0.23(-1.46%) |
Jul 06, 2006 | 15.81 | 16.18 | 15.54 | 15.80 | 21,319 | +0.03(+0.18%) |
Jul 05, 2006 | 15.47 | 15.80 | 15.29 | 15.77 | 15,425 | +0.09(+0.55%) |
Jul 03, 2006 | 15.74 | 15.87 | 15.66 | 15.68 | 6,859 | -0.21(-1.34%) |
Jun 30, 2006 | 16.17 | 16.17 | 15.51 | 15.90 | 411,916 | -0.22(-1.36%) |
Jun 29, 2006 | 14.80 | 16.15 | 14.80 | 16.12 | 75,574 | +1.53(+10.50%) |
Jun 28, 2006 | 14.52 | 14.60 | 14.31 | 14.59 | 15,101 | +0.25(+1.73%) |
Jun 27, 2006 | 14.95 | 15.03 | 14.31 | 14.34 | 17,908 | -0.58(-3.90%) |
Jun 26, 2006 | 14.42 | 14.92 | 14.40 | 14.92 | 17,720 | +0.64(+4.47%) |
Jun 23, 2006 | 14.28 | 14.41 | 14.26 | 14.28 | 13,540 | -0.09(-0.60%) |
Jun 22, 2006 | 14.42 | 14.46 | 14.27 | 14.37 | 26,887 | -0.12(-0.79%) |
Jun 21, 2006 | 14.32 | 14.67 | 14.30 | 14.48 | 13,818 | +0.32(+2.23%) |
Jun 20, 2006 | 14.39 | 14.44 | 14.16 | 14.17 | 25,662 | -0.26(-1.83%) |
Jun 19, 2006 | 14.97 | 15.02 | 14.43 | 14.43 | 23,643 | -0.51(-3.39%) |
Jun 16, 2006 | 15.35 | 15.43 | 14.90 | 14.94 | 245,353 | -0.49(-3.17%) |
Jun 15, 2006 | 15.08 | 15.43 | 15.05 | 15.43 | 24,117 | +0.51(+3.44%) |
Jun 14, 2006 | 15.00 | 15.03 | 14.75 | 14.91 | 12,145 | -0.33(-2.15%) |
Jun 13, 2006 | 15.29 | 15.66 | 15.24 | 15.24 | 22,993 | -0.19(-1.23%) |
Jun 12, 2006 | 15.44 | 15.59 | 15.43 | 15.43 | 12,924 | -0.12(-0.74%) |
Jun 09, 2006 | 15.59 | 15.75 | 15.41 | 15.55 | 18,441 | +0.04(+0.26%) |
Jun 08, 2006 | 15.18 | 15.58 | 14.84 | 15.51 | 22,578 | +0.18(+1.16%) |
Jun 07, 2006 | 15.33 | 15.53 | 15.33 | 15.33 | 8,252 | +0.13(+0.87%) |
Jun 06, 2006 | 15.07 | 15.24 | 14.96 | 15.20 | 83,225 | +0.02(+0.11%) |
Jun 05, 2006 | 15.90 | 16.07 | 15.17 | 15.18 | 48,390 | -0.90(-5.59%) |
Jun 02, 2006 | 15.77 | 16.08 | 15.74 | 16.08 | 11,819 | +0.34(+2.16%) |
Jun 01, 2006 | 15.12 | 15.74 | 15.08 | 15.74 | 28,011 | +0.64(+4.23%) |
May 31, 2006 | 14.76 | 15.10 | 14.73 | 15.10 | 46,670 | +0.30(+2.06%) |
May 30, 2006 | 15.51 | 15.51 | 14.69 | 14.79 | 58,578 | -0.60(-3.92%) |
May 26, 2006 | 15.54 | 15.54 | 15.34 | 15.40 | 8,226 | -0.14(-0.93%) |
May 25, 2006 | 15.22 | 15.54 | 15.22 | 15.54 | 17,039 | +0.50(+3.33%) |
May 24, 2006 | 14.76 | 15.10 | 14.71 | 15.04 | 28,815 | +0.18(+1.20%) |
May 23, 2006 | 14.91 | 15.08 | 14.52 | 14.86 | 34,870 | +0.05(+0.31%) |
May 22, 2006 | 14.60 | 14.91 | 14.56 | 14.82 | 31,503 | +0.01(+0.08%) |
May 19, 2006 | 14.54 | 14.91 | 14.54 | 14.80 | 26,491 | +0.02(+0.16%) |
May 18, 2006 | 14.59 | 14.82 | 14.50 | 14.78 | 26,539 | +0.17(+1.14%) |
May 17, 2006 | 14.56 | 14.68 | 14.40 | 14.61 | 29,788 | -0.12(-0.82%) |
May 16, 2006 | 14.44 | 14.79 | 14.44 | 14.74 | 33,826 | +0.34(+2.36%) |
May 15, 2006 | 14.45 | 14.59 | 14.37 | 14.40 | 52,834 | -0.04(-0.28%) |
May 12, 2006 | 14.68 | 14.68 | 14.42 | 14.44 | 45,429 | -0.22(-1.53%) |
May 11, 2006 | 15.77 | 15.78 | 14.58 | 14.66 | 31,623 | -1.30(-8.15%) |
May 10, 2006 | 15.83 | 15.99 | 15.77 | 15.96 | 32,592 | -0.01(-0.04%) |
May 09, 2006 | 15.78 | 16.04 | 15.61 | 15.97 | 11,610 | +0.07(+0.47%) |
May 08, 2006 | 15.55 | 16.29 | 15.45 | 15.89 | 53,129 | +0.35(+2.22%) |
May 05, 2006 | 15.27 | 15.57 | 15.25 | 15.55 | 18,461 | +0.26(+1.73%) |
May 04, 2006 | 15.18 | 15.28 | 14.94 | 15.28 | 12,529 | +0.17(+1.14%) |
May 03, 2006 | 15.14 | 15.14 | 14.96 | 15.11 | 16,126 | +0.05(+0.31%) |
May 02, 2006 | 15.17 | 15.33 | 14.90 | 15.06 | 11,534 | +0.16(+1.04%) |