Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.54 | 16.76 | 16.36 | 16.66 | 208,642 | +0.04(+0.22%) |
Jul 28, 2006 | 16.15 | 16.68 | 16.15 | 16.63 | 164,840 | +0.60(+3.75%) |
Jul 27, 2006 | 16.33 | 16.60 | 15.91 | 16.02 | 249,211 | -0.22(-1.33%) |
Jul 26, 2006 | 16.60 | 16.65 | 16.11 | 16.24 | 341,496 | -0.42(-2.53%) |
Jul 25, 2006 | 16.54 | 16.86 | 16.34 | 16.66 | 295,576 | +0.17(+1.03%) |
Jul 24, 2006 | 16.14 | 16.73 | 16.14 | 16.49 | 297,360 | +0.44(+2.74%) |
Jul 21, 2006 | 16.67 | 16.67 | 15.97 | 16.05 | 387,415 | -0.61(-3.66%) |
Jul 20, 2006 | 17.23 | 17.27 | 16.57 | 16.66 | 309,954 | -0.55(-3.18%) |
Jul 19, 2006 | 16.74 | 17.37 | 16.74 | 17.21 | 232,270 | +0.51(+3.06%) |
Jul 18, 2006 | 16.48 | 16.85 | 16.44 | 16.70 | 355,539 | +0.30(+1.86%) |
Jul 17, 2006 | 16.38 | 16.68 | 16.31 | 16.39 | 197,051 | -0.04(-0.22%) |
Jul 14, 2006 | 16.87 | 16.87 | 16.18 | 16.43 | 378,387 | -0.44(-2.61%) |
Jul 13, 2006 | 17.08 | 17.33 | 16.63 | 16.87 | 318,982 | -0.30(-1.78%) |
Jul 12, 2006 | 17.46 | 17.53 | 17.16 | 17.17 | 224,469 | -0.35(-2.00%) |
Jul 11, 2006 | 17.31 | 17.57 | 17.10 | 17.52 | 332,579 | +0.16(+0.93%) |
Jul 10, 2006 | 17.07 | 17.61 | 17.07 | 17.36 | 342,833 | +0.29(+1.68%) |
Jul 07, 2006 | 17.36 | 17.50 | 17.03 | 17.07 | 252,221 | -0.35(-2.01%) |
Jul 06, 2006 | 17.27 | 17.61 | 17.27 | 17.42 | 742,508 | +0.26(+1.52%) |
Jul 05, 2006 | 17.52 | 17.52 | 17.16 | 17.16 | 320,765 | -0.36(-2.05%) |
Jul 03, 2006 | 17.59 | 17.63 | 17.35 | 17.52 | 139,652 | -0.05(-0.31%) |
Jun 30, 2006 | 17.45 | 17.70 | 17.39 | 17.58 | 670,175 | +0.00(+0.00%) |
Jun 29, 2006 | 17.18 | 17.59 | 17.18 | 17.58 | 412,604 | +0.53(+3.11%) |
Jun 28, 2006 | 17.28 | 17.60 | 17.01 | 17.05 | 519,488 | -0.13(-0.78%) |
Jun 27, 2006 | 17.70 | 17.89 | 17.07 | 17.18 | 256,345 | -0.49(-2.79%) |
Jun 26, 2006 | 17.68 | 17.78 | 17.59 | 17.68 | 298,920 | +0.13(+0.72%) |
Jun 23, 2006 | 17.86 | 17.86 | 17.48 | 17.55 | 377,050 | -0.40(-2.25%) |
Jun 22, 2006 | 18.29 | 18.29 | 17.83 | 17.95 | 199,614 | -0.33(-1.82%) |
Jun 21, 2006 | 17.81 | 18.35 | 17.68 | 18.29 | 253,335 | +0.45(+2.52%) |
Jun 20, 2006 | 17.77 | 18.16 | 17.72 | 17.84 | 230,710 | -0.02(-0.10%) |
Jun 19, 2006 | 18.21 | 18.23 | 17.75 | 17.85 | 281,756 | -0.12(-0.65%) |
Jun 16, 2006 | 18.16 | 18.25 | 17.76 | 17.97 | 727,796 | -0.19(-1.04%) |
Jun 15, 2006 | 17.85 | 18.18 | 17.76 | 18.16 | 331,688 | +0.48(+2.74%) |
Jun 14, 2006 | 17.42 | 17.82 | 17.41 | 17.68 | 253,781 | +0.26(+1.49%) |
Jun 13, 2006 | 17.50 | 17.89 | 17.28 | 17.42 | 449,495 | -0.21(-1.17%) |
Jun 12, 2006 | 18.26 | 18.26 | 17.61 | 17.62 | 281,199 | -0.62(-3.39%) |
Jun 09, 2006 | 17.97 | 18.37 | 17.87 | 18.24 | 363,118 | +0.22(+1.19%) |
Jun 08, 2006 | 17.94 | 18.22 | 17.84 | 18.03 | 766,917 | -0.01(-0.05%) |
Jun 07, 2006 | 17.96 | 18.38 | 17.94 | 18.03 | 644,094 | +0.03(+0.15%) |
Jun 06, 2006 | 18.30 | 18.93 | 17.80 | 18.01 | 1,073,974 | +0.06(+0.35%) |
Jun 05, 2006 | 18.57 | 18.57 | 17.77 | 17.94 | 456,294 | -0.65(-3.47%) |
Jun 02, 2006 | 18.75 | 18.92 | 18.38 | 18.59 | 321,880 | +0.04(+0.24%) |
Jun 01, 2006 | 18.42 | 18.67 | 18.21 | 18.55 | 239,403 | +0.15(+0.83%) |
May 31, 2006 | 17.64 | 18.48 | 17.62 | 18.39 | 400,678 | +0.72(+4.06%) |
May 30, 2006 | 18.06 | 18.14 | 17.65 | 17.68 | 315,861 | -0.39(-2.14%) |
May 26, 2006 | 17.82 | 18.07 | 17.73 | 18.06 | 204,964 | +0.31(+1.72%) |
May 25, 2006 | 17.84 | 17.90 | 17.57 | 17.76 | 283,539 | +0.10(+0.56%) |
May 24, 2006 | 17.40 | 17.77 | 17.22 | 17.66 | 433,891 | +0.26(+1.50%) |
May 23, 2006 | 17.59 | 17.90 | 17.39 | 17.40 | 286,103 | -0.09(-0.51%) |
May 22, 2006 | 17.72 | 17.73 | 17.31 | 17.49 | 274,289 | -0.27(-1.52%) |
May 19, 2006 | 17.29 | 17.84 | 17.19 | 17.76 | 309,508 | +0.48(+2.75%) |
May 18, 2006 | 17.53 | 17.73 | 17.28 | 17.28 | 96,185 | -0.25(-1.43%) |
May 17, 2006 | 17.77 | 17.84 | 17.43 | 17.53 | 231,713 | -0.42(-2.35%) |
May 16, 2006 | 18.02 | 18.20 | 17.74 | 17.95 | 132,519 | +0.06(+0.35%) |
May 15, 2006 | 18.07 | 18.20 | 17.51 | 17.89 | 298,028 | -0.16(-0.89%) |
May 12, 2006 | 18.28 | 18.33 | 17.90 | 18.05 | 210,314 | -0.23(-1.28%) |
May 11, 2006 | 18.81 | 18.81 | 18.29 | 18.29 | 198,388 | -0.54(-2.86%) |
May 10, 2006 | 19.16 | 19.16 | 18.68 | 18.82 | 263,143 | -0.48(-2.46%) |
May 09, 2006 | 18.80 | 19.37 | 18.78 | 19.30 | 198,834 | +0.50(+2.67%) |
May 08, 2006 | 19.10 | 19.10 | 18.75 | 18.80 | 148,903 | -0.39(-2.06%) |
May 05, 2006 | 18.82 | 19.19 | 18.82 | 19.19 | 166,178 | +0.44(+2.34%) |
May 04, 2006 | 18.55 | 18.79 | 18.35 | 18.75 | 183,230 | +0.22(+1.16%) |
May 03, 2006 | 18.54 | 18.62 | 18.20 | 18.54 | 358,660 | +0.01(+0.05%) |
May 02, 2006 | 18.81 | 18.82 | 18.39 | 18.53 | 414,833 | -0.30(-1.57%) |