Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.42 | 15.46 | 15.31 | 15.42 | 2,456,888 | -0.07(-0.43%) |
Jul 28, 2006 | 15.36 | 15.54 | 15.30 | 15.49 | 3,429,002 | +0.12(+0.81%) |
Jul 27, 2006 | 15.38 | 15.52 | 15.32 | 15.36 | 2,688,180 | +0.00(+0.02%) |
Jul 26, 2006 | 15.12 | 15.43 | 15.12 | 15.36 | 2,593,973 | +0.17(+1.11%) |
Jul 25, 2006 | 15.17 | 15.23 | 15.11 | 15.19 | 3,797,379 | +0.01(+0.08%) |
Jul 24, 2006 | 15.10 | 15.27 | 15.07 | 15.18 | 3,021,816 | +0.15(+1.02%) |
Jul 21, 2006 | 15.03 | 15.20 | 14.92 | 15.02 | 3,252,482 | +0.10(+0.69%) |
Jul 20, 2006 | 14.97 | 15.06 | 14.88 | 14.92 | 2,912,273 | +0.00(+0.02%) |
Jul 19, 2006 | 14.48 | 14.92 | 14.48 | 14.92 | 4,180,779 | +0.47(+3.27%) |
Jul 18, 2006 | 14.36 | 14.48 | 14.34 | 14.45 | 2,624,332 | +0.06(+0.44%) |
Jul 17, 2006 | 14.31 | 14.45 | 14.19 | 14.38 | 2,127,634 | +0.03(+0.22%) |
Jul 14, 2006 | 14.40 | 14.47 | 14.22 | 14.35 | 2,137,336 | -0.08(-0.55%) |
Jul 13, 2006 | 14.53 | 14.63 | 14.35 | 14.43 | 3,020,877 | -0.10(-0.68%) |
Jul 12, 2006 | 14.66 | 14.69 | 14.53 | 14.53 | 2,194,298 | -0.11(-0.74%) |
Jul 11, 2006 | 14.48 | 14.65 | 14.40 | 14.64 | 2,586,149 | +0.15(+1.06%) |
Jul 10, 2006 | 14.79 | 14.86 | 14.43 | 14.48 | 5,239,589 | -0.24(-1.63%) |
Jul 07, 2006 | 14.64 | 14.79 | 14.61 | 14.72 | 2,613,065 | +0.03(+0.20%) |
Jul 06, 2006 | 14.65 | 14.71 | 14.57 | 14.69 | 3,341,994 | +0.02(+0.13%) |
Jul 05, 2006 | 14.70 | 14.76 | 14.57 | 14.68 | 3,673,752 | -0.10(-0.69%) |
Jul 03, 2006 | 14.65 | 14.78 | 14.52 | 14.78 | 1,105,443 | +0.25(+1.69%) |
Jun 30, 2006 | 14.54 | 14.57 | 14.40 | 14.53 | 3,049,045 | +0.11(+0.75%) |
Jun 29, 2006 | 14.38 | 14.51 | 14.28 | 14.42 | 3,090,359 | +0.10(+0.67%) |
Jun 28, 2006 | 14.05 | 14.34 | 14.03 | 14.33 | 2,710,715 | +0.33(+2.37%) |
Jun 27, 2006 | 14.09 | 14.21 | 13.95 | 13.99 | 2,319,490 | -0.12(-0.84%) |
Jun 26, 2006 | 14.02 | 14.17 | 14.02 | 14.11 | 1,852,525 | +0.10(+0.71%) |
Jun 23, 2006 | 13.96 | 14.15 | 13.96 | 14.01 | 2,257,833 | -0.10(-0.70%) |
Jun 22, 2006 | 14.19 | 14.27 | 14.00 | 14.11 | 3,705,050 | -0.09(-0.65%) |
Jun 21, 2006 | 13.96 | 14.27 | 13.94 | 14.21 | 3,690,027 | +0.25(+1.81%) |
Jun 20, 2006 | 13.99 | 14.02 | 13.89 | 13.95 | 2,805,547 | -0.10(-0.70%) |
Jun 19, 2006 | 14.23 | 14.23 | 13.96 | 14.05 | 2,736,692 | -0.13(-0.90%) |
Jun 16, 2006 | 14.03 | 14.22 | 14.03 | 14.18 | 3,204,283 | +0.08(+0.54%) |
Jun 15, 2006 | 13.87 | 14.13 | 13.87 | 14.10 | 3,683,455 | +0.25(+1.80%) |
Jun 14, 2006 | 13.90 | 14.01 | 13.71 | 13.85 | 3,272,200 | -0.10(-0.69%) |
Jun 13, 2006 | 14.21 | 14.30 | 13.94 | 13.95 | 2,624,958 | -0.26(-1.82%) |
Jun 12, 2006 | 14.28 | 14.45 | 14.20 | 14.21 | 3,742,295 | -0.04(-0.29%) |
Jun 09, 2006 | 14.23 | 14.35 | 14.21 | 14.25 | 3,027,763 | -0.07(-0.51%) |
Jun 08, 2006 | 14.21 | 14.39 | 14.15 | 14.32 | 4,194,550 | +0.12(+0.85%) |
Jun 07, 2006 | 14.39 | 14.39 | 14.20 | 14.20 | 2,113,550 | -0.14(-1.00%) |
Jun 06, 2006 | 14.39 | 14.44 | 14.20 | 14.35 | 4,084,381 | -0.06(-0.40%) |
Jun 05, 2006 | 14.63 | 14.65 | 14.40 | 14.40 | 2,362,681 | -0.33(-2.23%) |
Jun 02, 2006 | 14.40 | 14.75 | 14.39 | 14.73 | 2,620,576 | +0.29(+2.01%) |
Jun 01, 2006 | 14.42 | 14.47 | 14.29 | 14.44 | 3,427,437 | +0.07(+0.51%) |
May 31, 2006 | 14.33 | 14.53 | 14.22 | 14.37 | 4,052,457 | +0.09(+0.63%) |
May 30, 2006 | 14.44 | 14.47 | 14.24 | 14.28 | 2,854,998 | -0.15(-1.06%) |
May 26, 2006 | 14.54 | 14.54 | 14.35 | 14.43 | 2,777,692 | -0.02(-0.11%) |
May 25, 2006 | 14.36 | 14.49 | 14.29 | 14.45 | 2,689,432 | +0.12(+0.85%) |
May 24, 2006 | 14.31 | 14.42 | 14.09 | 14.33 | 4,471,537 | +0.01(+0.09%) |
May 23, 2006 | 14.38 | 14.60 | 14.29 | 14.31 | 5,197,649 | -0.16(-1.10%) |
May 22, 2006 | 14.07 | 14.59 | 14.03 | 14.47 | 4,876,219 | +0.40(+2.86%) |
May 19, 2006 | 14.06 | 14.22 | 13.94 | 14.07 | 4,018,969 | +0.12(+0.89%) |
May 18, 2006 | 13.86 | 14.06 | 13.86 | 13.95 | 2,281,307 | +0.09(+0.65%) |
May 17, 2006 | 14.06 | 14.20 | 13.83 | 13.86 | 3,259,368 | -0.32(-2.28%) |
May 16, 2006 | 14.38 | 14.39 | 14.15 | 14.18 | 2,793,341 | -0.18(-1.22%) |
May 15, 2006 | 14.18 | 14.36 | 14.12 | 14.36 | 2,373,323 | +0.18(+1.28%) |
May 12, 2006 | 14.31 | 14.45 | 14.17 | 14.17 | 2,940,754 | -0.25(-1.75%) |
May 11, 2006 | 14.60 | 14.60 | 14.38 | 14.43 | 2,047,198 | -0.21(-1.44%) |
May 10, 2006 | 14.45 | 14.70 | 14.44 | 14.64 | 1,993,053 | +0.12(+0.86%) |
May 09, 2006 | 14.85 | 14.91 | 14.47 | 14.51 | 4,224,283 | -0.34(-2.28%) |
May 08, 2006 | 15.02 | 15.08 | 14.83 | 14.85 | 2,946,075 | -0.15(-1.00%) |
May 05, 2006 | 14.78 | 15.01 | 14.72 | 15.00 | 2,541,393 | +0.30(+2.06%) |
May 04, 2006 | 14.54 | 14.79 | 14.50 | 14.70 | 4,266,535 | +0.24(+1.68%) |
May 03, 2006 | 14.40 | 14.51 | 14.25 | 14.45 | 4,440,865 | -0.03(-0.18%) |
May 02, 2006 | 14.78 | 14.86 | 14.48 | 14.48 | 5,950,678 | -0.26(-1.76%) |