Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.65 | 15.72 | 15.35 | 15.37 | 140,015 | -0.22(-1.42%) |
Jul 28, 2006 | 15.71 | 15.83 | 15.56 | 15.59 | 105,929 | -0.05(-0.29%) |
Jul 27, 2006 | 15.80 | 15.90 | 15.59 | 15.64 | 194,029 | -0.13(-0.82%) |
Jul 26, 2006 | 15.50 | 15.78 | 15.50 | 15.77 | 121,661 | +0.28(+1.80%) |
Jul 25, 2006 | 15.54 | 15.60 | 15.43 | 15.49 | 119,826 | -0.04(-0.27%) |
Jul 24, 2006 | 15.40 | 15.54 | 15.40 | 15.53 | 71,319 | +0.13(+0.82%) |
Jul 21, 2006 | 15.43 | 15.46 | 15.38 | 15.40 | 72,105 | -0.00(-0.03%) |
Jul 20, 2006 | 15.44 | 15.52 | 15.39 | 15.41 | 112,484 | +0.06(+0.37%) |
Jul 19, 2006 | 15.10 | 15.46 | 15.10 | 15.35 | 70,532 | +0.27(+1.77%) |
Jul 18, 2006 | 15.17 | 15.19 | 15.03 | 15.08 | 72,105 | -0.08(-0.55%) |
Jul 17, 2006 | 15.31 | 15.32 | 15.13 | 15.17 | 117,728 | -0.18(-1.19%) |
Jul 14, 2006 | 15.29 | 15.37 | 15.21 | 15.35 | 180,395 | +0.07(+0.45%) |
Jul 13, 2006 | 15.34 | 15.43 | 15.22 | 15.28 | 226,804 | -0.08(-0.55%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.30 | 15.37 | 62,141 | -0.15(-0.96%) |
Jul 11, 2006 | 15.41 | 15.58 | 15.40 | 15.51 | 141,851 | +0.08(+0.54%) |
Jul 10, 2006 | 15.29 | 15.44 | 15.18 | 15.43 | 67,385 | +0.05(+0.35%) |
Jul 07, 2006 | 15.29 | 15.41 | 15.26 | 15.38 | 111,960 | +0.01(+0.05%) |
Jul 06, 2006 | 15.20 | 15.45 | 15.19 | 15.37 | 88,886 | +0.16(+1.05%) |
Jul 05, 2006 | 15.31 | 15.31 | 15.16 | 15.21 | 1,162,080 | -0.22(-1.41%) |
Jul 03, 2006 | 15.22 | 15.44 | 15.13 | 15.43 | 86,526 | +0.27(+1.76%) |
Jun 30, 2006 | 15.34 | 15.36 | 15.11 | 15.16 | 198,749 | -0.14(-0.90%) |
Jun 29, 2006 | 15.22 | 15.33 | 15.12 | 15.30 | 1,182,269 | +0.09(+0.60%) |
Jun 28, 2006 | 15.21 | 15.25 | 15.02 | 15.21 | 178,821 | +0.00(+0.02%) |
Jun 27, 2006 | 15.26 | 15.32 | 15.19 | 15.20 | 1,146,085 | -0.06(-0.42%) |
Jun 26, 2006 | 15.19 | 15.27 | 15.08 | 15.27 | 1,146,348 | +0.10(+0.65%) |
Jun 23, 2006 | 15.27 | 15.27 | 15.13 | 15.17 | 1,142,152 | -0.21(-1.39%) |
Jun 22, 2006 | 15.27 | 15.44 | 15.25 | 15.38 | 96,490 | -0.00(-0.02%) |
Jun 21, 2006 | 15.49 | 15.60 | 15.33 | 15.39 | 156,010 | +0.08(+0.55%) |
Jun 20, 2006 | 15.36 | 15.42 | 15.22 | 15.30 | 169,382 | -0.05(-0.35%) |
Jun 19, 2006 | 15.17 | 15.40 | 15.14 | 15.35 | 216,579 | +0.14(+0.93%) |
Jun 16, 2006 | 15.37 | 15.45 | 15.21 | 15.21 | 91,508 | -0.16(-1.04%) |
Jun 15, 2006 | 15.34 | 15.42 | 15.17 | 15.37 | 186,687 | +0.03(+0.17%) |
Jun 14, 2006 | 15.25 | 15.41 | 15.14 | 15.35 | 159,418 | +0.13(+0.85%) |
Jun 13, 2006 | 15.58 | 15.71 | 15.19 | 15.22 | 172,266 | -0.42(-2.71%) |
Jun 12, 2006 | 15.51 | 15.75 | 15.51 | 15.64 | 174,364 | +0.23(+1.48%) |
Jun 09, 2006 | 15.36 | 15.51 | 15.33 | 15.41 | 106,191 | +0.19(+1.23%) |
Jun 08, 2006 | 15.30 | 15.37 | 15.08 | 15.22 | 221,036 | -0.27(-1.77%) |
Jun 07, 2006 | 15.45 | 15.64 | 15.44 | 15.50 | 141,064 | +0.05(+0.30%) |
Jun 06, 2006 | 15.35 | 15.56 | 15.21 | 15.45 | 215,005 | +0.09(+0.57%) |
Jun 05, 2006 | 15.54 | 15.55 | 15.37 | 15.37 | 111,435 | -0.19(-1.23%) |
Jun 02, 2006 | 15.54 | 15.61 | 15.49 | 15.56 | 93,343 | +0.07(+0.44%) |
Jun 01, 2006 | 15.31 | 15.51 | 15.10 | 15.49 | 122,186 | +0.14(+0.89%) |
May 31, 2006 | 15.48 | 15.48 | 15.30 | 15.35 | 325,917 | +0.04(+0.27%) |
May 30, 2006 | 15.22 | 15.41 | 15.21 | 15.31 | 285,013 | +0.50(+3.40%) |
May 26, 2006 | 14.90 | 14.92 | 14.76 | 14.81 | 805,223 | +0.05(+0.36%) |
May 25, 2006 | 14.63 | 14.75 | 14.58 | 14.75 | 1,182,532 | +0.38(+2.63%) |
May 24, 2006 | 14.26 | 14.47 | 14.11 | 14.37 | 261,940 | +0.11(+0.80%) |
May 23, 2006 | 14.57 | 14.57 | 14.24 | 14.26 | 974,867 | -0.35(-2.38%) |
May 22, 2006 | 14.52 | 14.67 | 14.49 | 14.61 | 55,324 | -0.00(-0.03%) |
May 19, 2006 | 14.60 | 14.71 | 14.40 | 14.61 | 172,004 | -0.01(-0.08%) |
May 18, 2006 | 14.84 | 14.84 | 14.49 | 14.62 | 987,715 | -0.23(-1.54%) |
May 17, 2006 | 15.01 | 15.01 | 14.74 | 14.85 | 330,637 | -0.17(-1.14%) |
May 16, 2006 | 15.27 | 15.31 | 14.95 | 15.02 | 158,632 | -0.15(-0.98%) |
May 15, 2006 | 14.95 | 15.19 | 14.92 | 15.17 | 189,834 | +0.04(+0.25%) |
May 12, 2006 | 15.08 | 15.27 | 14.72 | 15.13 | 1,502,943 | +0.05(+0.35%) |
May 11, 2006 | 15.52 | 15.52 | 15.04 | 15.08 | 349,253 | -0.45(-2.87%) |
May 10, 2006 | 15.47 | 15.64 | 15.41 | 15.53 | 127,692 | +0.03(+0.20%) |
May 09, 2006 | 15.54 | 15.67 | 15.45 | 15.50 | 140,015 | -0.07(-0.44%) |
May 08, 2006 | 15.77 | 15.78 | 15.46 | 15.56 | 113,533 | -0.22(-1.38%) |
May 05, 2006 | 15.55 | 15.79 | 15.55 | 15.78 | 113,009 | +0.23(+1.47%) |
May 04, 2006 | 15.67 | 15.67 | 15.51 | 15.55 | 148,930 | -0.13(-0.85%) |
May 03, 2006 | 15.88 | 15.88 | 15.61 | 15.69 | 102,521 | -0.19(-1.20%) |
May 02, 2006 | 15.83 | 15.89 | 15.82 | 15.88 | 75,776 | +0.03(+0.22%) |