Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.18 | 16.95 | 16.18 | 16.78 | 892,607 | +0.76(+4.74%) |
Jul 28, 2006 | 15.96 | 16.11 | 15.87 | 16.02 | 245,797 | +0.21(+1.35%) |
Jul 27, 2006 | 15.79 | 16.18 | 15.73 | 15.80 | 568,327 | +0.05(+0.32%) |
Jul 26, 2006 | 16.02 | 16.02 | 15.52 | 15.75 | 398,465 | -0.26(-1.65%) |
Jul 25, 2006 | 16.14 | 16.14 | 15.71 | 16.02 | 273,497 | -0.17(-1.05%) |
Jul 24, 2006 | 16.18 | 16.34 | 16.14 | 16.19 | 462,462 | +0.21(+1.30%) |
Jul 21, 2006 | 15.95 | 16.12 | 15.84 | 15.98 | 550,178 | +0.03(+0.20%) |
Jul 20, 2006 | 16.17 | 16.23 | 15.80 | 15.95 | 342,428 | -0.12(-0.74%) |
Jul 19, 2006 | 16.08 | 16.58 | 16.02 | 16.07 | 411,042 | +0.00(+0.00%) |
Jul 18, 2006 | 15.99 | 16.14 | 15.75 | 16.07 | 237,678 | +0.23(+1.47%) |
Jul 17, 2006 | 15.54 | 15.88 | 15.54 | 15.84 | 240,862 | +0.23(+1.49%) |
Jul 14, 2006 | 15.65 | 15.74 | 15.40 | 15.60 | 231,629 | -0.04(-0.28%) |
Jul 13, 2006 | 16.07 | 16.12 | 15.58 | 15.65 | 321,096 | -0.49(-3.04%) |
Jul 12, 2006 | 16.35 | 16.46 | 16.06 | 16.14 | 358,507 | -0.27(-1.65%) |
Jul 11, 2006 | 16.31 | 16.52 | 16.08 | 16.41 | 399,102 | +0.10(+0.62%) |
Jul 10, 2006 | 16.19 | 16.50 | 16.18 | 16.31 | 517,225 | +0.15(+0.93%) |
Jul 07, 2006 | 16.30 | 16.61 | 16.15 | 16.16 | 682,788 | +0.24(+1.50%) |
Jul 06, 2006 | 15.97 | 16.16 | 15.79 | 15.92 | 617,199 | -0.05(-0.31%) |
Jul 05, 2006 | 15.72 | 16.01 | 15.55 | 15.97 | 421,867 | +0.17(+1.07%) |
Jul 03, 2006 | 15.69 | 15.87 | 15.67 | 15.80 | 200,426 | +0.13(+0.80%) |
Jun 30, 2006 | 16.08 | 16.18 | 15.57 | 15.67 | 1,416,837 | -0.42(-2.61%) |
Jun 29, 2006 | 16.05 | 16.24 | 15.70 | 16.09 | 681,355 | +0.20(+1.26%) |
Jun 28, 2006 | 15.48 | 16.02 | 15.42 | 15.89 | 295,625 | +0.48(+3.10%) |
Jun 27, 2006 | 15.80 | 15.89 | 15.41 | 15.41 | 258,214 | -0.33(-2.08%) |
Jun 26, 2006 | 15.77 | 15.83 | 15.58 | 15.74 | 328,738 | +0.05(+0.32%) |
Jun 23, 2006 | 15.72 | 16.04 | 15.56 | 15.69 | 442,881 | -0.08(-0.52%) |
Jun 22, 2006 | 15.72 | 15.98 | 15.57 | 15.77 | 188,805 | +0.07(+0.44%) |
Jun 21, 2006 | 15.60 | 15.79 | 15.52 | 15.70 | 265,537 | +0.11(+0.68%) |
Jun 20, 2006 | 15.54 | 15.79 | 15.47 | 15.60 | 215,231 | +0.13(+0.81%) |
Jun 19, 2006 | 15.59 | 15.66 | 15.33 | 15.47 | 318,868 | -0.11(-0.73%) |
Jun 16, 2006 | 15.70 | 15.70 | 15.37 | 15.58 | 816,512 | -0.12(-0.76%) |
Jun 15, 2006 | 15.42 | 15.85 | 15.40 | 15.70 | 1,129,649 | +0.28(+1.83%) |
Jun 14, 2006 | 15.40 | 15.51 | 15.26 | 15.42 | 364,397 | -0.01(-0.04%) |
Jun 13, 2006 | 15.52 | 15.70 | 15.33 | 15.43 | 301,038 | -0.09(-0.61%) |
Jun 12, 2006 | 15.75 | 15.96 | 15.45 | 15.52 | 218,734 | -0.16(-1.04%) |
Jun 09, 2006 | 15.70 | 16.01 | 15.58 | 15.69 | 308,679 | -0.02(-0.12%) |
Jun 08, 2006 | 15.58 | 15.96 | 15.41 | 15.70 | 412,474 | +0.09(+0.60%) |
Jun 07, 2006 | 15.62 | 15.89 | 15.51 | 15.61 | 247,071 | -0.09(-0.60%) |
Jun 06, 2006 | 15.92 | 16.01 | 15.57 | 15.70 | 564,347 | -0.18(-1.15%) |
Jun 05, 2006 | 16.21 | 16.25 | 15.85 | 15.89 | 312,181 | -0.42(-2.58%) |
Jun 02, 2006 | 16.39 | 16.46 | 16.21 | 16.31 | 450,363 | +0.07(+0.43%) |
Jun 01, 2006 | 16.02 | 16.36 | 16.02 | 16.24 | 270,472 | +0.23(+1.45%) |
May 31, 2006 | 15.77 | 16.18 | 15.77 | 16.01 | 387,162 | +0.21(+1.31%) |
May 30, 2006 | 16.15 | 16.29 | 15.78 | 15.80 | 171,771 | -0.52(-3.16%) |
May 26, 2006 | 16.14 | 16.45 | 16.14 | 16.31 | 131,972 | +0.26(+1.64%) |
May 25, 2006 | 15.93 | 16.13 | 15.68 | 16.05 | 193,263 | +0.21(+1.31%) |
May 24, 2006 | 15.80 | 16.11 | 15.44 | 15.84 | 288,620 | +0.03(+0.16%) |
May 23, 2006 | 15.89 | 16.14 | 15.82 | 15.82 | 151,713 | -0.03(-0.16%) |
May 22, 2006 | 15.89 | 16.04 | 15.70 | 15.84 | 237,996 | -0.13(-0.83%) |
May 19, 2006 | 15.87 | 16.05 | 15.61 | 15.97 | 222,077 | +0.11(+0.67%) |
May 18, 2006 | 16.09 | 16.28 | 15.87 | 15.87 | 166,040 | -0.14(-0.86%) |
May 17, 2006 | 16.09 | 16.28 | 15.92 | 16.01 | 289,894 | -0.24(-1.47%) |
May 16, 2006 | 16.41 | 16.47 | 16.10 | 16.24 | 191,671 | -0.13(-0.81%) |
May 15, 2006 | 16.17 | 16.51 | 16.02 | 16.38 | 276,522 | +0.21(+1.28%) |
May 12, 2006 | 16.60 | 16.61 | 16.02 | 16.17 | 216,346 | -0.49(-2.94%) |
May 11, 2006 | 16.84 | 16.84 | 16.47 | 16.66 | 208,068 | -0.23(-1.38%) |
May 10, 2006 | 16.93 | 17.05 | 16.63 | 16.89 | 158,240 | -0.04(-0.22%) |
May 09, 2006 | 16.77 | 17.00 | 16.64 | 16.93 | 233,698 | +0.11(+0.67%) |
May 08, 2006 | 16.96 | 16.96 | 16.51 | 16.82 | 195,810 | -0.30(-1.76%) |
May 05, 2006 | 17.34 | 17.34 | 16.99 | 17.12 | 224,624 | -0.22(-1.27%) |
May 04, 2006 | 17.42 | 17.43 | 16.76 | 17.34 | 404,833 | +0.17(+0.99%) |
May 03, 2006 | 16.33 | 17.27 | 16.28 | 17.17 | 485,545 | +0.52(+3.13%) |
May 02, 2006 | 16.43 | 16.65 | 16.23 | 16.65 | 145,663 | +0.23(+1.38%) |