Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.02 | 16.04 | 15.96 | 15.97 | 45,902 | -0.09(-0.59%) |
Jul 28, 2006 | 15.97 | 16.09 | 15.97 | 16.06 | 83,645 | +0.17(+1.05%) |
Jul 27, 2006 | 16.06 | 16.06 | 15.89 | 15.90 | 66,644 | -0.09(-0.59%) |
Jul 26, 2006 | 15.99 | 16.03 | 15.93 | 15.99 | 144,849 | +0.01(+0.04%) |
Jul 25, 2006 | 15.85 | 16.03 | 15.83 | 15.98 | 294,799 | +0.11(+0.69%) |
Jul 24, 2006 | 15.73 | 15.89 | 15.73 | 15.88 | 101,326 | +0.16(+0.99%) |
Jul 21, 2006 | 15.71 | 15.75 | 15.69 | 15.72 | 120,027 | -0.01(-0.04%) |
Jul 20, 2006 | 15.79 | 15.83 | 15.73 | 15.73 | 44,542 | -0.08(-0.50%) |
Jul 19, 2006 | 15.65 | 15.85 | 15.65 | 15.80 | 148,249 | +0.19(+1.21%) |
Jul 18, 2006 | 15.56 | 15.62 | 15.47 | 15.62 | 207,753 | +0.05(+0.32%) |
Jul 17, 2006 | 15.53 | 15.61 | 15.53 | 15.57 | 139,068 | +0.01(+0.08%) |
Jul 14, 2006 | 15.62 | 15.65 | 15.45 | 15.55 | 87,725 | -0.12(-0.79%) |
Jul 13, 2006 | 15.78 | 15.78 | 15.65 | 15.68 | 113,907 | -0.13(-0.84%) |
Jul 12, 2006 | 15.94 | 15.94 | 15.78 | 15.81 | 257,056 | -0.14(-0.87%) |
Jul 11, 2006 | 15.84 | 15.96 | 15.84 | 15.95 | 182,251 | +0.07(+0.44%) |
Jul 10, 2006 | 15.85 | 15.95 | 15.85 | 15.88 | 95,886 | +0.08(+0.48%) |
Jul 07, 2006 | 15.82 | 15.87 | 15.79 | 15.80 | 243,115 | -0.05(-0.30%) |
Jul 06, 2006 | 15.68 | 15.94 | 15.66 | 15.85 | 944,580 | +0.17(+1.11%) |
Jul 05, 2006 | 15.70 | 15.70 | 15.62 | 15.68 | 276,437 | -0.11(-0.67%) |
Jul 03, 2006 | 15.71 | 15.78 | 15.71 | 15.78 | 461,749 | +0.06(+0.37%) |
Jun 30, 2006 | 15.79 | 15.80 | 15.72 | 15.72 | 97,586 | -0.01(-0.04%) |
Jun 29, 2006 | 15.51 | 15.73 | 15.50 | 15.73 | 69,704 | +0.29(+1.91%) |
Jun 28, 2006 | 15.45 | 15.45 | 15.37 | 15.43 | 66,644 | -0.00(-0.02%) |
Jun 27, 2006 | 15.53 | 15.54 | 15.41 | 15.44 | 78,885 | -0.12(-0.79%) |
Jun 26, 2006 | 15.48 | 15.56 | 15.46 | 15.56 | 36,042 | +0.08(+0.51%) |
Jun 23, 2006 | 15.47 | 15.55 | 15.45 | 15.48 | 28,221 | -0.03(-0.17%) |
Jun 22, 2006 | 15.60 | 15.60 | 15.45 | 15.51 | 120,027 | -0.10(-0.62%) |
Jun 21, 2006 | 15.52 | 15.64 | 15.49 | 15.60 | 142,129 | +0.12(+0.80%) |
Jun 20, 2006 | 15.47 | 15.56 | 15.47 | 15.48 | 55,763 | +0.02(+0.11%) |
Jun 19, 2006 | 15.57 | 15.62 | 15.42 | 15.46 | 42,162 | -0.08(-0.53%) |
Jun 16, 2006 | 15.53 | 15.57 | 15.49 | 15.55 | 60,523 | +0.04(+0.29%) |
Jun 15, 2006 | 15.35 | 15.55 | 15.35 | 15.50 | 53,043 | +0.16(+1.02%) |
Jun 14, 2006 | 15.30 | 15.37 | 15.25 | 15.35 | 194,832 | +0.03(+0.21%) |
Jun 13, 2006 | 15.44 | 15.51 | 15.31 | 15.31 | 137,028 | -0.14(-0.91%) |
Jun 12, 2006 | 15.55 | 15.60 | 15.44 | 15.45 | 44,882 | -0.10(-0.64%) |
Jun 09, 2006 | 15.58 | 15.63 | 15.52 | 15.55 | 80,925 | +0.02(+0.11%) |
Jun 08, 2006 | 15.44 | 15.56 | 15.34 | 15.54 | 439,988 | +0.01(+0.09%) |
Jun 07, 2006 | 15.72 | 15.72 | 15.50 | 15.52 | 365,863 | -0.00(-0.02%) |
Jun 06, 2006 | 15.53 | 15.56 | 15.43 | 15.53 | 204,013 | -0.04(-0.28%) |
Jun 05, 2006 | 15.73 | 15.75 | 15.54 | 15.57 | 78,205 | -0.23(-1.45%) |
Jun 02, 2006 | 15.84 | 15.85 | 15.75 | 15.80 | 100,646 | -0.08(-0.50%) |
Jun 01, 2006 | 15.81 | 15.88 | 15.75 | 15.88 | 200,272 | +0.11(+0.71%) |
May 31, 2006 | 15.77 | 15.78 | 15.63 | 15.77 | 236,655 | +0.11(+0.68%) |
May 30, 2006 | 15.88 | 15.88 | 15.66 | 15.66 | 113,567 | -0.26(-1.63%) |
May 26, 2006 | 15.92 | 15.93 | 15.86 | 15.92 | 431,827 | +0.06(+0.41%) |
May 25, 2006 | 15.78 | 15.85 | 15.75 | 15.85 | 58,483 | +0.09(+0.54%) |
May 24, 2006 | 15.61 | 15.77 | 15.56 | 15.77 | 544,715 | +0.14(+0.90%) |
May 23, 2006 | 15.70 | 15.73 | 15.63 | 15.63 | 163,550 | +0.03(+0.17%) |
May 22, 2006 | 15.57 | 15.65 | 15.53 | 15.60 | 171,711 | -0.00(-0.02%) |
May 19, 2006 | 15.59 | 15.62 | 15.51 | 15.60 | 171,371 | +0.02(+0.11%) |
May 18, 2006 | 15.67 | 15.76 | 15.59 | 15.59 | 164,910 | -0.11(-0.69%) |
May 17, 2006 | 15.76 | 15.83 | 15.65 | 15.70 | 258,756 | -0.17(-1.08%) |
May 16, 2006 | 15.90 | 15.93 | 15.86 | 15.87 | 183,271 | -0.00(-0.02%) |
May 15, 2006 | 15.75 | 15.87 | 15.71 | 15.87 | 138,048 | +0.12(+0.75%) |
May 12, 2006 | 15.85 | 15.90 | 15.75 | 15.75 | 128,188 | -0.14(-0.91%) |
May 11, 2006 | 16.09 | 16.09 | 15.87 | 15.90 | 119,007 | -0.18(-1.13%) |
May 10, 2006 | 16.08 | 16.15 | 16.06 | 16.08 | 112,207 | -0.06(-0.36%) |
May 09, 2006 | 16.13 | 16.14 | 16.08 | 16.14 | 139,409 | +0.06(+0.37%) |
May 08, 2006 | 16.04 | 16.08 | 16.03 | 16.08 | 117,307 | +0.06(+0.40%) |
May 05, 2006 | 15.97 | 16.06 | 15.94 | 16.01 | 81,945 | +0.11(+0.70%) |
May 04, 2006 | 15.94 | 15.94 | 15.87 | 15.90 | 126,828 | -0.04(-0.24%) |
May 03, 2006 | 15.95 | 15.95 | 15.85 | 15.94 | 162,870 | -0.07(-0.46%) |
May 02, 2006 | 15.94 | 16.01 | 15.90 | 16.01 | 160,490 | +0.08(+0.50%) |