Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.40 | 15.96 | 15.40 | 15.84 | 353,976 | +0.47(+3.03%) |
Jul 28, 2006 | 15.37 | 15.62 | 15.01 | 15.37 | 396,134 | +0.05(+0.31%) |
Jul 27, 2006 | 15.65 | 15.84 | 15.24 | 15.32 | 270,799 | -0.31(-1.97%) |
Jul 26, 2006 | 15.72 | 15.81 | 15.54 | 15.63 | 238,769 | -0.12(-0.75%) |
Jul 25, 2006 | 15.93 | 16.18 | 15.69 | 15.75 | 259,531 | -0.16(-0.99%) |
Jul 24, 2006 | 16.16 | 16.18 | 15.80 | 15.91 | 265,355 | -0.19(-1.18%) |
Jul 21, 2006 | 16.94 | 16.95 | 15.80 | 16.10 | 445,255 | -0.85(-5.03%) |
Jul 20, 2006 | 16.86 | 17.05 | 16.76 | 16.95 | 248,897 | +0.13(+0.80%) |
Jul 19, 2006 | 16.55 | 16.88 | 16.48 | 16.82 | 216,994 | +0.16(+0.95%) |
Jul 18, 2006 | 16.86 | 17.06 | 16.52 | 16.66 | 160,909 | -0.13(-0.75%) |
Jul 17, 2006 | 16.79 | 17.11 | 16.75 | 16.79 | 394,994 | -0.20(-1.16%) |
Jul 14, 2006 | 17.22 | 17.34 | 16.87 | 16.98 | 89,380 | -0.32(-1.83%) |
Jul 13, 2006 | 17.57 | 17.61 | 17.24 | 17.30 | 155,212 | -0.36(-2.01%) |
Jul 12, 2006 | 17.54 | 17.77 | 17.46 | 17.65 | 152,807 | +0.02(+0.09%) |
Jul 11, 2006 | 17.65 | 17.77 | 17.32 | 17.64 | 230,540 | -0.04(-0.22%) |
Jul 10, 2006 | 17.74 | 18.01 | 17.50 | 17.68 | 106,977 | -0.08(-0.44%) |
Jul 07, 2006 | 17.80 | 18.03 | 17.46 | 17.76 | 171,797 | -0.12(-0.66%) |
Jul 06, 2006 | 18.25 | 18.33 | 17.86 | 17.88 | 185,596 | -0.47(-2.54%) |
Jul 05, 2006 | 18.25 | 18.48 | 17.77 | 18.34 | 209,777 | +0.07(+0.39%) |
Jul 03, 2006 | 18.17 | 18.43 | 18.01 | 18.27 | 151,921 | -0.13(-0.73%) |
Jun 30, 2006 | 18.35 | 18.52 | 18.03 | 18.40 | 504,378 | +0.00(+0.00%) |
Jun 29, 2006 | 17.54 | 18.40 | 17.54 | 18.40 | 221,804 | +0.86(+4.91%) |
Jun 28, 2006 | 17.73 | 17.79 | 17.41 | 17.54 | 184,204 | -0.18(-1.03%) |
Jun 27, 2006 | 17.65 | 18.09 | 17.63 | 17.73 | 193,572 | +0.08(+0.45%) |
Jun 26, 2006 | 17.57 | 17.82 | 17.47 | 17.65 | 143,312 | +0.13(+0.77%) |
Jun 23, 2006 | 17.06 | 17.57 | 16.93 | 17.51 | 129,386 | +0.50(+2.92%) |
Jun 22, 2006 | 16.82 | 17.13 | 16.81 | 17.01 | 221,931 | +0.06(+0.33%) |
Jun 21, 2006 | 16.51 | 17.03 | 16.47 | 16.96 | 224,969 | +0.39(+2.34%) |
Jun 20, 2006 | 16.45 | 16.71 | 16.19 | 16.57 | 186,989 | +0.12(+0.72%) |
Jun 19, 2006 | 16.39 | 16.84 | 16.15 | 16.45 | 255,480 | +0.02(+0.14%) |
Jun 16, 2006 | 16.63 | 16.63 | 16.31 | 16.43 | 93,811 | -0.25(-1.51%) |
Jun 15, 2006 | 16.35 | 16.82 | 16.35 | 16.68 | 364,737 | +0.25(+1.54%) |
Jun 14, 2006 | 16.27 | 16.59 | 16.22 | 16.43 | 74,441 | +0.14(+0.87%) |
Jun 13, 2006 | 16.74 | 16.74 | 16.15 | 16.29 | 676,935 | -0.45(-2.69%) |
Jun 12, 2006 | 17.14 | 17.14 | 16.63 | 16.74 | 277,256 | -0.47(-2.71%) |
Jun 09, 2006 | 16.98 | 17.50 | 16.98 | 17.20 | 145,464 | +0.30(+1.78%) |
Jun 08, 2006 | 17.38 | 17.38 | 15.72 | 16.90 | 390,184 | -1.11(-6.18%) |
Jun 07, 2006 | 17.78 | 18.09 | 17.73 | 18.02 | 85,329 | +0.17(+0.93%) |
Jun 06, 2006 | 17.85 | 17.97 | 17.50 | 17.85 | 126,727 | -0.04(-0.22%) |
Jun 05, 2006 | 17.75 | 18.13 | 17.62 | 17.89 | 122,549 | +0.06(+0.35%) |
Jun 02, 2006 | 17.73 | 17.97 | 17.66 | 17.83 | 208,131 | +0.06(+0.31%) |
Jun 01, 2006 | 17.34 | 17.95 | 17.31 | 17.77 | 378,030 | +0.33(+1.90%) |
May 31, 2006 | 17.32 | 17.46 | 17.00 | 17.44 | 229,907 | +0.10(+0.59%) |
May 30, 2006 | 17.14 | 18.62 | 17.14 | 17.34 | 415,757 | +0.37(+2.19%) |
May 26, 2006 | 16.60 | 17.16 | 16.41 | 16.97 | 127,993 | +0.32(+1.90%) |
May 25, 2006 | 16.83 | 16.95 | 16.62 | 16.65 | 128,753 | -0.18(-1.08%) |
May 24, 2006 | 16.63 | 16.86 | 16.59 | 16.83 | 148,502 | +0.15(+0.90%) |
May 23, 2006 | 17.16 | 17.19 | 16.53 | 16.68 | 246,238 | -0.47(-2.76%) |
May 22, 2006 | 17.38 | 17.41 | 16.83 | 17.16 | 262,443 | -0.33(-1.90%) |
May 19, 2006 | 17.54 | 17.61 | 17.41 | 17.49 | 236,363 | -0.05(-0.27%) |
May 18, 2006 | 17.57 | 18.05 | 17.46 | 17.54 | 237,629 | -0.03(-0.18%) |
May 17, 2006 | 17.61 | 17.80 | 17.38 | 17.57 | 252,062 | -0.09(-0.49%) |
May 16, 2006 | 17.69 | 17.69 | 17.57 | 17.65 | 126,094 | -0.05(-0.27%) |
May 15, 2006 | 17.57 | 18.01 | 17.54 | 17.70 | 235,857 | -0.06(-0.31%) |
May 12, 2006 | 17.57 | 18.09 | 17.30 | 17.76 | 208,131 | +0.13(+0.72%) |
May 11, 2006 | 18.01 | 18.01 | 17.42 | 17.63 | 302,702 | -0.38(-2.11%) |
May 10, 2006 | 18.33 | 18.36 | 17.89 | 18.01 | 247,251 | -0.36(-1.94%) |
May 09, 2006 | 18.19 | 18.44 | 18.19 | 18.36 | 180,026 | +0.10(+0.56%) |
May 08, 2006 | 18.40 | 18.51 | 18.17 | 18.26 | 222,311 | -0.21(-1.15%) |
May 05, 2006 | 18.45 | 18.61 | 18.33 | 18.48 | 331,821 | -0.01(-0.04%) |
May 04, 2006 | 18.56 | 18.72 | 18.42 | 18.48 | 136,222 | -0.04(-0.21%) |
May 03, 2006 | 18.51 | 18.70 | 18.50 | 18.52 | 328,909 | +0.04(+0.21%) |
May 02, 2006 | 18.48 | 18.61 | 18.29 | 18.48 | 537,674 | -0.06(-0.34%) |