Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.54 | 15.67 | 15.45 | 15.67 | 712,031 | +0.08(+0.52%) |
Jul 28, 2006 | 15.49 | 15.79 | 15.47 | 15.59 | 494,531 | +0.14(+0.93%) |
Jul 27, 2006 | 15.59 | 15.75 | 15.43 | 15.45 | 599,531 | -0.10(-0.67%) |
Jul 26, 2006 | 15.32 | 15.67 | 15.32 | 15.55 | 750,468 | +0.03(+0.18%) |
Jul 25, 2006 | 15.43 | 15.57 | 15.37 | 15.52 | 577,500 | +0.05(+0.34%) |
Jul 24, 2006 | 15.36 | 15.48 | 15.29 | 15.47 | 626,250 | +0.11(+0.69%) |
Jul 21, 2006 | 15.43 | 15.43 | 15.23 | 15.36 | 969,375 | +0.03(+0.17%) |
Jul 20, 2006 | 15.37 | 15.53 | 15.32 | 15.34 | 910,312 | -0.07(-0.44%) |
Jul 19, 2006 | 15.07 | 15.50 | 15.07 | 15.40 | 1,552,968 | +0.38(+2.56%) |
Jul 18, 2006 | 14.91 | 15.04 | 14.86 | 15.02 | 1,156,875 | +0.11(+0.73%) |
Jul 17, 2006 | 14.70 | 14.93 | 14.67 | 14.91 | 1,429,687 | +0.22(+1.51%) |
Jul 14, 2006 | 14.77 | 14.86 | 14.57 | 14.69 | 788,437 | -0.14(-0.92%) |
Jul 13, 2006 | 15.02 | 15.07 | 14.80 | 14.83 | 1,142,343 | -0.19(-1.26%) |
Jul 12, 2006 | 15.25 | 15.27 | 14.98 | 15.02 | 1,360,312 | -0.36(-2.36%) |
Jul 11, 2006 | 15.05 | 15.41 | 14.95 | 15.38 | 1,388,906 | +0.37(+2.47%) |
Jul 10, 2006 | 15.07 | 15.17 | 15.00 | 15.01 | 1,187,343 | +0.01(+0.07%) |
Jul 07, 2006 | 15.20 | 15.21 | 14.95 | 15.00 | 784,687 | -0.26(-1.71%) |
Jul 06, 2006 | 15.23 | 15.33 | 15.13 | 15.26 | 752,343 | +0.02(+0.15%) |
Jul 05, 2006 | 15.24 | 15.27 | 15.02 | 15.23 | 1,832,343 | -0.11(-0.74%) |
Jul 03, 2006 | 15.30 | 15.37 | 15.14 | 15.35 | 518,906 | +0.10(+0.69%) |
Jun 30, 2006 | 15.43 | 15.51 | 15.24 | 15.24 | 1,587,187 | -0.21(-1.38%) |
Jun 29, 2006 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.26(+1.70%) |
Jun 28, 2006 | 15.31 | 15.31 | 15.07 | 15.20 | 1,202,343 | +0.09(+0.61%) |
Jun 27, 2006 | 15.31 | 15.32 | 15.09 | 15.11 | 1,351,875 | -0.36(-2.33%) |
Jun 23, 2006 | 15.39 | 15.66 | 15.31 | 15.47 | 971,718 | -0.01(-0.07%) |
Jun 22, 2006 | 15.68 | 15.69 | 15.45 | 15.48 | 817,968 | -0.21(-1.33%) |
Jun 21, 2006 | 15.68 | 15.74 | 15.58 | 15.69 | 1,045,781 | -0.01(-0.04%) |
Jun 20, 2006 | 15.47 | 15.78 | 15.43 | 15.69 | 1,033,593 | +0.26(+1.71%) |
Jun 19, 2006 | 15.72 | 15.85 | 15.39 | 15.43 | 956,718 | -0.23(-1.50%) |
Jun 16, 2006 | 15.68 | 15.83 | 15.66 | 15.66 | 1,427,343 | -0.10(-0.61%) |
Jun 15, 2006 | 15.46 | 15.76 | 15.42 | 15.76 | 1,140,000 | +0.33(+2.13%) |
Jun 14, 2006 | 15.07 | 15.43 | 15.07 | 15.43 | 1,609,687 | +0.34(+2.23%) |
Jun 13, 2006 | 15.15 | 15.27 | 14.98 | 15.09 | 1,670,625 | -0.07(-0.48%) |
Jun 12, 2006 | 15.40 | 15.41 | 15.17 | 15.17 | 827,812 | -0.25(-1.61%) |
Jun 09, 2006 | 15.55 | 15.55 | 15.38 | 15.41 | 1,163,906 | -0.23(-1.50%) |
Jun 08, 2006 | 15.89 | 15.91 | 15.52 | 15.65 | 1,939,218 | -0.33(-2.06%) |
Jun 07, 2006 | 16.13 | 16.25 | 15.97 | 15.98 | 1,394,531 | -0.02(-0.15%) |
Jun 06, 2006 | 15.81 | 16.02 | 15.79 | 16.00 | 1,308,281 | +0.18(+1.15%) |
Jun 05, 2006 | 15.72 | 16.04 | 15.68 | 15.82 | 1,659,375 | -0.06(-0.35%) |
Jun 02, 2006 | 15.79 | 16.04 | 15.64 | 15.87 | 1,709,062 | +0.08(+0.53%) |
Jun 01, 2006 | 16.48 | 16.57 | 15.74 | 15.79 | 2,342,343 | -0.49(-2.99%) |
May 31, 2006 | 15.99 | 16.35 | 15.99 | 16.28 | 1,447,500 | +0.23(+1.44%) |
May 30, 2006 | 15.94 | 16.12 | 15.87 | 16.05 | 897,656 | +0.04(+0.23%) |
May 26, 2006 | 16.08 | 16.12 | 15.90 | 16.01 | 419,062 | -0.07(-0.45%) |
May 25, 2006 | 15.91 | 16.08 | 15.90 | 16.08 | 495,937 | +0.17(+1.07%) |
May 24, 2006 | 15.89 | 16.04 | 15.84 | 15.91 | 1,139,062 | -0.05(-0.29%) |
May 23, 2006 | 15.85 | 16.05 | 15.83 | 15.96 | 1,102,500 | +0.11(+0.67%) |
May 22, 2006 | 15.77 | 15.93 | 15.68 | 15.85 | 1,046,250 | +0.06(+0.36%) |
May 19, 2006 | 15.67 | 15.81 | 15.61 | 15.80 | 846,093 | +0.19(+1.24%) |
May 18, 2006 | 15.63 | 15.78 | 15.59 | 15.60 | 773,906 | -0.06(-0.41%) |
May 17, 2006 | 15.91 | 16.00 | 15.65 | 15.67 | 745,781 | -0.35(-2.18%) |
May 16, 2006 | 16.07 | 16.11 | 15.98 | 16.01 | 483,750 | -0.07(-0.44%) |
May 15, 2006 | 15.96 | 16.13 | 15.83 | 16.09 | 878,906 | +0.17(+1.09%) |
May 12, 2006 | 16.06 | 16.23 | 15.88 | 15.91 | 844,687 | -0.19(-1.18%) |
May 11, 2006 | 16.23 | 16.23 | 16.04 | 16.10 | 538,125 | -0.15(-0.94%) |
May 10, 2006 | 16.20 | 16.31 | 16.17 | 16.26 | 645,937 | +0.08(+0.49%) |
May 09, 2006 | 16.09 | 16.27 | 16.06 | 16.18 | 780,000 | +0.01(+0.04%) |
May 08, 2006 | 16.16 | 16.20 | 16.09 | 16.17 | 382,968 | +0.05(+0.33%) |
May 05, 2006 | 16.12 | 16.19 | 16.08 | 16.12 | 482,812 | -0.04(-0.26%) |
May 04, 2006 | 16.06 | 16.19 | 16.06 | 16.16 | 778,593 | +0.14(+0.87%) |
May 03, 2006 | 16.09 | 16.10 | 15.87 | 16.02 | 884,062 | -0.07(-0.45%) |
May 02, 2006 | 15.41 | 16.09 | 15.41 | 16.09 | 1,804,218 | +0.50(+3.19%) |