Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.87 | 15.08 | 14.87 | 15.06 | 1,223,250 | +0.05(+0.33%) |
Jul 28, 2006 | 15.00 | 15.11 | 14.98 | 15.01 | 822,328 | +0.11(+0.75%) |
Jul 27, 2006 | 14.94 | 15.03 | 14.86 | 14.90 | 1,057,668 | -0.04(-0.28%) |
Jul 26, 2006 | 14.89 | 15.03 | 14.77 | 14.94 | 462,371 | +0.05(+0.33%) |
Jul 25, 2006 | 14.90 | 15.06 | 14.76 | 14.89 | 743,547 | +0.03(+0.19%) |
Jul 24, 2006 | 14.67 | 14.89 | 14.67 | 14.86 | 337,038 | +0.18(+1.24%) |
Jul 21, 2006 | 14.61 | 14.86 | 14.61 | 14.68 | 446,758 | +0.02(+0.14%) |
Jul 20, 2006 | 14.81 | 15.04 | 14.63 | 14.66 | 379,866 | -0.08(-0.57%) |
Jul 19, 2006 | 14.25 | 14.86 | 14.25 | 14.74 | 641,991 | +0.50(+3.53%) |
Jul 18, 2006 | 14.24 | 14.38 | 14.12 | 14.24 | 360,672 | +0.05(+0.34%) |
Jul 17, 2006 | 13.93 | 14.29 | 13.76 | 14.19 | 456,642 | +0.15(+1.09%) |
Jul 14, 2006 | 14.45 | 14.45 | 14.04 | 14.04 | 599,450 | -0.45(-3.08%) |
Jul 13, 2006 | 14.66 | 14.76 | 14.42 | 14.49 | 355,945 | -0.22(-1.47%) |
Jul 12, 2006 | 14.87 | 14.88 | 14.70 | 14.70 | 751,998 | -0.24(-1.59%) |
Jul 11, 2006 | 14.94 | 14.95 | 14.77 | 14.94 | 327,155 | -0.03(-0.23%) |
Jul 10, 2006 | 14.97 | 15.03 | 14.91 | 14.98 | 254,390 | +0.18(+1.23%) |
Jul 07, 2006 | 14.76 | 14.96 | 14.63 | 14.79 | 462,085 | -0.01(-0.05%) |
Jul 06, 2006 | 14.62 | 14.84 | 14.62 | 14.80 | 534,850 | +0.11(+0.76%) |
Jul 05, 2006 | 14.87 | 14.89 | 14.54 | 14.69 | 1,027,015 | -0.53(-3.49%) |
Jul 03, 2006 | 14.98 | 15.22 | 14.93 | 15.22 | 305,096 | +0.24(+1.63%) |
Jun 30, 2006 | 14.95 | 15.04 | 14.90 | 14.98 | 393,760 | +0.06(+0.42%) |
Jun 29, 2006 | 14.42 | 14.94 | 14.42 | 14.91 | 607,471 | +0.54(+3.74%) |
Jun 28, 2006 | 14.30 | 14.42 | 14.24 | 14.37 | 541,725 | +0.03(+0.19%) |
Jun 27, 2006 | 14.24 | 14.47 | 14.24 | 14.35 | 467,241 | +0.04(+0.29%) |
Jun 26, 2006 | 14.24 | 14.32 | 14.21 | 14.30 | 214,140 | +0.02(+0.15%) |
Jun 23, 2006 | 14.32 | 14.36 | 14.21 | 14.28 | 233,334 | -0.03(-0.24%) |
Jun 22, 2006 | 14.44 | 14.49 | 14.27 | 14.32 | 522,245 | -0.20(-1.39%) |
Jun 21, 2006 | 14.17 | 14.56 | 14.14 | 14.52 | 970,579 | +0.18(+1.27%) |
Jun 20, 2006 | 14.14 | 14.34 | 14.03 | 14.34 | 406,652 | +0.20(+1.38%) |
Jun 19, 2006 | 14.34 | 14.48 | 14.14 | 14.14 | 504,483 | -0.24(-1.65%) |
Jun 16, 2006 | 14.46 | 14.56 | 14.37 | 14.38 | 565,646 | -0.17(-1.20%) |
Jun 15, 2006 | 14.14 | 14.58 | 14.13 | 14.56 | 805,569 | +0.34(+2.41%) |
Jun 14, 2006 | 14.12 | 14.38 | 14.05 | 14.21 | 848,397 | +0.15(+1.09%) |
Jun 13, 2006 | 14.10 | 14.26 | 14.06 | 14.06 | 494,743 | -0.03(-0.25%) |
Jun 12, 2006 | 14.61 | 14.69 | 14.07 | 14.10 | 925,746 | -0.51(-3.49%) |
Jun 09, 2006 | 14.88 | 14.98 | 14.61 | 14.61 | 1,308,907 | -0.24(-1.65%) |
Jun 08, 2006 | 14.74 | 14.94 | 14.67 | 14.85 | 763,887 | -0.54(-3.49%) |
Jun 07, 2006 | 15.62 | 15.84 | 15.39 | 15.39 | 428,710 | -0.24(-1.52%) |
Jun 06, 2006 | 15.75 | 15.79 | 15.39 | 15.62 | 695,849 | -0.15(-0.93%) |
Jun 05, 2006 | 16.02 | 16.09 | 15.72 | 15.77 | 609,476 | -0.27(-1.70%) |
Jun 02, 2006 | 15.85 | 16.11 | 15.85 | 16.04 | 513,650 | +0.28(+1.77%) |
Jun 01, 2006 | 15.40 | 15.81 | 15.40 | 15.76 | 448,620 | +0.37(+2.40%) |
May 31, 2006 | 15.21 | 15.55 | 15.17 | 15.39 | 797,404 | +0.30(+1.99%) |
May 30, 2006 | 15.31 | 15.36 | 15.09 | 15.09 | 525,969 | -0.40(-2.61%) |
May 26, 2006 | 15.49 | 15.59 | 15.43 | 15.50 | 446,758 | +0.16(+1.05%) |
May 25, 2006 | 15.35 | 15.48 | 15.20 | 15.34 | 757,155 | -0.02(-0.14%) |
May 24, 2006 | 15.36 | 15.41 | 15.16 | 15.36 | 775,489 | +0.08(+0.50%) |
May 23, 2006 | 15.31 | 15.59 | 15.28 | 15.28 | 770,476 | +0.28(+1.86%) |
May 22, 2006 | 15.32 | 15.32 | 14.98 | 15.00 | 394,047 | -0.50(-3.20%) |
May 19, 2006 | 15.39 | 15.54 | 15.23 | 15.50 | 1,130,432 | +0.15(+1.00%) |
May 18, 2006 | 15.47 | 15.60 | 15.28 | 15.35 | 700,146 | -0.19(-1.21%) |
May 17, 2006 | 15.90 | 16.02 | 15.52 | 15.53 | 724,353 | -0.37(-2.33%) |
May 16, 2006 | 15.87 | 16.02 | 15.72 | 15.90 | 623,657 | +0.00(+0.00%) |
May 15, 2006 | 16.01 | 16.01 | 15.84 | 15.90 | 1,428,654 | -0.26(-1.60%) |
May 12, 2006 | 16.31 | 16.35 | 16.07 | 16.16 | 578,394 | -0.06(-0.34%) |
May 11, 2006 | 16.55 | 16.62 | 16.17 | 16.22 | 714,470 | -0.35(-2.11%) |
May 10, 2006 | 16.54 | 16.62 | 16.37 | 16.57 | 537,428 | -0.11(-0.67%) |
May 09, 2006 | 16.63 | 16.73 | 16.49 | 16.68 | 679,376 | -0.22(-1.28%) |
May 08, 2006 | 16.69 | 16.96 | 16.62 | 16.89 | 541,009 | +0.22(+1.34%) |
May 05, 2006 | 16.64 | 16.72 | 16.55 | 16.67 | 410,662 | +0.02(+0.13%) |
May 04, 2006 | 16.64 | 16.69 | 16.55 | 16.65 | 562,638 | +0.01(+0.08%) |
May 03, 2006 | 16.39 | 16.70 | 16.38 | 16.64 | 966,568 | +0.23(+1.40%) |
May 02, 2006 | 16.44 | 16.51 | 16.39 | 16.41 | 882,631 | +0.08(+0.51%) |