Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.30 | 16.68 | 16.30 | 16.49 | 78,930 | +0.19(+1.16%) |
Jul 28, 2006 | 15.66 | 16.34 | 15.66 | 16.30 | 51,264 | +0.70(+4.47%) |
Jul 27, 2006 | 16.24 | 16.55 | 15.50 | 15.60 | 131,357 | -0.46(-2.84%) |
Jul 26, 2006 | 17.12 | 17.12 | 15.67 | 16.06 | 266,667 | -1.19(-6.88%) |
Jul 25, 2006 | 16.71 | 17.59 | 16.71 | 17.25 | 121,127 | +0.43(+2.56%) |
Jul 24, 2006 | 16.37 | 16.97 | 16.37 | 16.82 | 79,511 | +0.46(+2.84%) |
Jul 21, 2006 | 16.56 | 16.56 | 16.17 | 16.35 | 61,377 | -0.21(-1.25%) |
Jul 20, 2006 | 17.71 | 17.72 | 16.52 | 16.56 | 75,908 | -1.16(-6.55%) |
Jul 19, 2006 | 17.03 | 17.81 | 16.97 | 17.72 | 200,988 | +0.73(+4.30%) |
Jul 18, 2006 | 16.65 | 17.12 | 16.53 | 16.99 | 124,150 | +0.39(+2.33%) |
Jul 17, 2006 | 16.43 | 16.69 | 16.28 | 16.60 | 73,815 | +0.04(+0.26%) |
Jul 14, 2006 | 16.34 | 16.67 | 16.17 | 16.56 | 132,636 | +0.26(+1.58%) |
Jul 13, 2006 | 15.97 | 16.51 | 15.48 | 16.30 | 108,457 | +0.24(+1.50%) |
Jul 12, 2006 | 16.71 | 16.74 | 16.05 | 16.06 | 45,568 | -0.60(-3.61%) |
Jul 11, 2006 | 16.93 | 16.94 | 16.34 | 16.66 | 53,472 | -0.31(-1.82%) |
Jul 10, 2006 | 16.88 | 17.05 | 16.65 | 16.97 | 80,441 | +0.15(+0.87%) |
Jul 07, 2006 | 16.71 | 16.98 | 16.69 | 16.83 | 46,265 | -0.15(-0.91%) |
Jul 06, 2006 | 16.34 | 17.11 | 16.34 | 16.98 | 116,129 | +0.68(+4.17%) |
Jul 05, 2006 | 16.65 | 16.69 | 16.23 | 16.30 | 64,865 | -0.41(-2.47%) |
Jul 03, 2006 | 17.12 | 17.12 | 16.69 | 16.71 | 91,485 | -0.48(-2.80%) |
Jun 30, 2006 | 16.94 | 17.20 | 16.44 | 17.20 | 300,494 | +0.35(+2.09%) |
Jun 29, 2006 | 16.61 | 16.93 | 16.41 | 16.84 | 110,898 | +0.43(+2.62%) |
Jun 28, 2006 | 15.85 | 16.53 | 15.76 | 16.41 | 84,161 | +0.54(+3.41%) |
Jun 27, 2006 | 15.74 | 16.10 | 15.74 | 15.87 | 113,339 | +0.18(+1.15%) |
Jun 26, 2006 | 15.11 | 15.72 | 15.05 | 15.69 | 74,048 | +0.70(+4.65%) |
Jun 23, 2006 | 14.80 | 15.05 | 14.78 | 14.99 | 35,222 | +0.12(+0.81%) |
Jun 22, 2006 | 15.06 | 15.06 | 14.62 | 14.87 | 240,512 | -0.19(-1.26%) |
Jun 21, 2006 | 14.59 | 15.06 | 14.59 | 15.06 | 378,146 | +0.44(+3.00%) |
Jun 20, 2006 | 15.18 | 15.40 | 14.62 | 14.62 | 279,919 | -0.43(-2.86%) |
Jun 19, 2006 | 15.32 | 15.37 | 14.58 | 15.05 | 277,362 | -0.27(-1.74%) |
Jun 16, 2006 | 15.83 | 15.83 | 15.31 | 15.32 | 235,513 | -0.51(-3.21%) |
Jun 15, 2006 | 14.85 | 15.86 | 14.85 | 15.83 | 212,961 | +0.98(+6.60%) |
Jun 14, 2006 | 14.72 | 15.23 | 14.62 | 14.85 | 92,880 | +0.14(+0.94%) |
Jun 13, 2006 | 14.71 | 15.18 | 14.58 | 14.71 | 170,881 | -0.60(-3.93%) |
Jun 12, 2006 | 16.33 | 16.33 | 15.26 | 15.31 | 215,751 | -1.02(-6.22%) |
Jun 09, 2006 | 15.91 | 16.77 | 15.91 | 16.33 | 159,953 | +1.13(+7.41%) |
Jun 08, 2006 | 16.10 | 16.17 | 14.39 | 15.20 | 335,833 | -0.94(-5.81%) |
Jun 07, 2006 | 16.26 | 16.59 | 16.06 | 16.14 | 61,377 | -0.22(-1.32%) |
Jun 06, 2006 | 16.73 | 16.82 | 16.19 | 16.35 | 75,210 | -0.43(-2.56%) |
Jun 05, 2006 | 17.85 | 18.01 | 16.66 | 16.78 | 104,039 | -1.10(-6.16%) |
Jun 02, 2006 | 18.15 | 18.35 | 17.70 | 17.88 | 84,510 | -0.23(-1.28%) |
Jun 01, 2006 | 16.77 | 18.28 | 16.77 | 18.12 | 121,709 | +1.29(+7.67%) |
May 31, 2006 | 16.22 | 16.85 | 16.22 | 16.83 | 90,904 | +1.04(+6.59%) |
May 30, 2006 | 16.66 | 16.66 | 15.74 | 15.79 | 158,442 | -0.92(-5.51%) |
May 26, 2006 | 16.21 | 16.77 | 15.84 | 16.71 | 271,201 | +0.57(+3.52%) |
May 25, 2006 | 16.30 | 16.60 | 15.79 | 16.14 | 333,857 | -0.20(-1.21%) |
May 24, 2006 | 16.99 | 17.00 | 16.26 | 16.34 | 211,799 | -0.65(-3.85%) |
May 23, 2006 | 16.99 | 17.50 | 16.99 | 16.99 | 100,901 | -0.30(-1.74%) |
May 22, 2006 | 18.47 | 18.47 | 17.09 | 17.29 | 173,670 | -1.09(-5.94%) |
May 19, 2006 | 18.35 | 18.82 | 17.85 | 18.38 | 82,883 | +0.00(+0.00%) |
May 18, 2006 | 18.80 | 19.11 | 18.34 | 18.38 | 94,391 | -0.31(-1.66%) |
May 17, 2006 | 18.93 | 19.10 | 18.58 | 18.69 | 112,293 | -0.05(-0.28%) |
May 16, 2006 | 19.04 | 19.07 | 18.74 | 18.74 | 116,594 | -0.28(-1.49%) |
May 15, 2006 | 18.41 | 19.17 | 17.98 | 19.03 | 206,917 | +0.53(+2.88%) |
May 12, 2006 | 19.64 | 20.30 | 18.41 | 18.50 | 832,318 | -1.14(-5.78%) |
May 11, 2006 | 18.50 | 19.96 | 18.19 | 19.63 | 655,625 | +2.17(+12.41%) |
May 10, 2006 | 17.34 | 17.51 | 17.33 | 17.46 | 82,999 | +0.13(+0.74%) |
May 09, 2006 | 17.42 | 17.42 | 17.20 | 17.33 | 72,769 | +0.09(+0.50%) |
May 08, 2006 | 17.37 | 17.37 | 17.12 | 17.25 | 130,427 | -0.13(-0.74%) |
May 05, 2006 | 17.20 | 17.57 | 16.97 | 17.38 | 231,793 | +0.02(+0.10%) |
May 04, 2006 | 17.51 | 17.51 | 17.16 | 17.36 | 30,572 | -0.02(-0.10%) |
May 03, 2006 | 17.16 | 17.55 | 17.16 | 17.38 | 29,758 | +0.13(+0.75%) |
May 02, 2006 | 17.55 | 17.76 | 17.16 | 17.25 | 155,187 | +0.09(+0.55%) |