Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.86 | 15.99 | 15.74 | 15.93 | 491,626 | -0.02(-0.13%) |
Jul 28, 2006 | 15.73 | 16.04 | 15.71 | 15.96 | 419,503 | +0.19(+1.22%) |
Jul 27, 2006 | 15.86 | 16.05 | 15.72 | 15.76 | 245,001 | -0.14(-0.85%) |
Jul 26, 2006 | 15.86 | 16.05 | 15.79 | 15.90 | 576,861 | -0.04(-0.27%) |
Jul 25, 2006 | 15.83 | 16.00 | 15.80 | 15.94 | 511,388 | +0.02(+0.13%) |
Jul 24, 2006 | 15.78 | 16.11 | 15.78 | 15.92 | 494,844 | +0.04(+0.27%) |
Jul 21, 2006 | 16.06 | 16.08 | 15.74 | 15.88 | 726,563 | -0.26(-1.63%) |
Jul 20, 2006 | 16.10 | 16.28 | 16.08 | 16.14 | 478,254 | -0.09(-0.57%) |
Jul 19, 2006 | 15.79 | 16.26 | 15.79 | 16.23 | 933,143 | +0.36(+2.24%) |
Jul 18, 2006 | 15.49 | 15.91 | 15.49 | 15.88 | 1,056,040 | +0.36(+2.34%) |
Jul 17, 2006 | 15.66 | 15.89 | 15.35 | 15.51 | 1,457,422 | -0.12(-0.77%) |
Jul 14, 2006 | 16.03 | 16.11 | 15.59 | 15.64 | 855,001 | -0.45(-2.79%) |
Jul 13, 2006 | 16.20 | 16.46 | 16.08 | 16.08 | 513,369 | -0.19(-1.18%) |
Jul 12, 2006 | 16.26 | 16.43 | 16.26 | 16.28 | 177,676 | -0.17(-1.04%) |
Jul 11, 2006 | 16.50 | 16.50 | 16.25 | 16.45 | 337,676 | +0.01(+0.04%) |
Jul 10, 2006 | 16.29 | 16.50 | 16.29 | 16.44 | 135,704 | +0.04(+0.26%) |
Jul 07, 2006 | 16.23 | 16.48 | 16.22 | 16.40 | 289,742 | +0.10(+0.61%) |
Jul 06, 2006 | 16.30 | 16.52 | 16.24 | 16.30 | 497,288 | -0.07(-0.44%) |
Jul 05, 2006 | 16.43 | 16.57 | 16.33 | 16.37 | 459,710 | -0.22(-1.33%) |
Jul 03, 2006 | 16.55 | 16.59 | 16.38 | 16.59 | 95,957 | +0.07(+0.43%) |
Jun 30, 2006 | 16.43 | 16.60 | 16.42 | 16.52 | 334,265 | -0.04(-0.26%) |
Jun 29, 2006 | 16.23 | 16.56 | 16.23 | 16.56 | 320,775 | +0.23(+1.40%) |
Jun 28, 2006 | 16.12 | 16.39 | 16.11 | 16.33 | 627,676 | +0.00(+0.00%) |
Jun 27, 2006 | 16.31 | 16.41 | 16.28 | 16.33 | 386,965 | -0.05(-0.30%) |
Jun 26, 2006 | 16.11 | 16.41 | 16.09 | 16.38 | 552,829 | +0.25(+1.55%) |
Jun 23, 2006 | 16.05 | 16.22 | 16.01 | 16.13 | 274,414 | -0.03(-0.18%) |
Jun 22, 2006 | 16.16 | 16.30 | 16.09 | 16.16 | 213,511 | -0.10(-0.61%) |
Jun 21, 2006 | 16.13 | 16.31 | 16.13 | 16.26 | 246,434 | +0.10(+0.62%) |
Jun 20, 2006 | 16.02 | 16.26 | 15.96 | 16.16 | 342,961 | +0.11(+0.71%) |
Jun 19, 2006 | 16.15 | 16.30 | 16.04 | 16.05 | 381,818 | -0.14(-0.88%) |
Jun 16, 2006 | 16.26 | 16.36 | 16.15 | 16.19 | 337,262 | -0.16(-0.96%) |
Jun 15, 2006 | 16.00 | 16.39 | 15.96 | 16.35 | 606,110 | +0.33(+2.05%) |
Jun 14, 2006 | 16.12 | 16.29 | 15.89 | 16.02 | 639,392 | -0.24(-1.45%) |
Jun 13, 2006 | 16.16 | 16.38 | 16.12 | 16.26 | 586,159 | +0.01(+0.04%) |
Jun 12, 2006 | 16.31 | 16.41 | 16.19 | 16.25 | 302,458 | -0.13(-0.78%) |
Jun 09, 2006 | 16.41 | 16.45 | 16.26 | 16.38 | 411,558 | -0.05(-0.30%) |
Jun 08, 2006 | 16.28 | 16.43 | 16.18 | 16.43 | 809,800 | +0.06(+0.35%) |
Jun 07, 2006 | 16.35 | 16.59 | 16.24 | 16.37 | 452,341 | +0.01(+0.09%) |
Jun 06, 2006 | 16.28 | 16.41 | 16.12 | 16.36 | 546,816 | +0.01(+0.09%) |
Jun 05, 2006 | 16.54 | 16.66 | 16.30 | 16.34 | 259,645 | -0.33(-1.97%) |
Jun 02, 2006 | 16.63 | 16.73 | 16.40 | 16.67 | 307,817 | +0.08(+0.47%) |
Jun 01, 2006 | 16.28 | 16.59 | 16.28 | 16.59 | 441,824 | +0.25(+1.53%) |
May 31, 2006 | 16.03 | 16.36 | 16.03 | 16.34 | 573,057 | +0.21(+1.28%) |
May 30, 2006 | 16.31 | 16.39 | 16.01 | 16.13 | 498,787 | -0.31(-1.86%) |
May 26, 2006 | 16.30 | 16.44 | 16.30 | 16.44 | 248,652 | +0.07(+0.43%) |
May 25, 2006 | 16.21 | 16.43 | 16.19 | 16.37 | 570,721 | +0.15(+0.92%) |
May 24, 2006 | 16.03 | 16.30 | 15.94 | 16.22 | 837,252 | +0.13(+0.80%) |
May 23, 2006 | 16.35 | 16.35 | 16.08 | 16.09 | 639,743 | -0.09(-0.57%) |
May 22, 2006 | 16.06 | 16.41 | 16.03 | 16.18 | 425,376 | +0.01(+0.04%) |
May 19, 2006 | 15.98 | 16.38 | 15.89 | 16.18 | 720,194 | +0.23(+1.43%) |
May 18, 2006 | 16.23 | 16.32 | 15.93 | 15.95 | 584,958 | -0.31(-1.93%) |
May 17, 2006 | 16.43 | 16.49 | 16.23 | 16.26 | 447,051 | -0.30(-1.81%) |
May 16, 2006 | 16.75 | 16.80 | 16.53 | 16.56 | 489,147 | -0.21(-1.27%) |
May 15, 2006 | 16.61 | 16.93 | 16.61 | 16.78 | 499,150 | -0.04(-0.25%) |
May 12, 2006 | 17.06 | 17.07 | 16.80 | 16.82 | 413,122 | -0.22(-1.30%) |
May 11, 2006 | 17.10 | 17.13 | 17.01 | 17.04 | 487,274 | -0.07(-0.42%) |
May 10, 2006 | 17.07 | 17.15 | 17.05 | 17.11 | 316,933 | -0.03(-0.17%) |
May 09, 2006 | 17.10 | 17.15 | 17.07 | 17.14 | 451,034 | -0.01(-0.04%) |
May 08, 2006 | 16.95 | 17.20 | 16.93 | 17.15 | 314,080 | +0.12(+0.71%) |
May 05, 2006 | 16.65 | 17.10 | 16.65 | 17.02 | 392,451 | +0.35(+2.09%) |
May 04, 2006 | 16.59 | 16.74 | 16.58 | 16.68 | 238,874 | -0.01(-0.09%) |
May 03, 2006 | 16.74 | 16.78 | 16.58 | 16.69 | 357,845 | -0.14(-0.85%) |
May 02, 2006 | 16.76 | 16.89 | 16.68 | 16.83 | 459,798 | +0.02(+0.13%) |