Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.56 | 15.76 | 15.35 | 15.69 | 938,583 | +0.10(+0.63%) |
Jul 28, 2006 | 14.91 | 15.77 | 14.91 | 15.59 | 1,624,564 | +0.79(+5.31%) |
Jul 27, 2006 | 14.62 | 15.04 | 14.61 | 14.80 | 1,427,407 | +0.24(+1.62%) |
Jul 26, 2006 | 14.31 | 14.72 | 14.15 | 14.57 | 1,199,119 | +0.16(+1.09%) |
Jul 25, 2006 | 14.51 | 14.90 | 14.33 | 14.41 | 1,570,748 | -0.11(-0.74%) |
Jul 24, 2006 | 14.65 | 14.66 | 14.28 | 14.52 | 1,259,040 | -0.03(-0.20%) |
Jul 21, 2006 | 14.91 | 14.87 | 14.52 | 14.55 | 922,204 | -0.36(-2.44%) |
Jul 20, 2006 | 15.46 | 15.54 | 14.90 | 14.91 | 1,653,558 | -0.47(-3.07%) |
Jul 19, 2006 | 14.81 | 15.48 | 14.81 | 15.38 | 813,350 | +0.53(+3.57%) |
Jul 18, 2006 | 14.87 | 14.93 | 14.71 | 14.85 | 1,117,530 | +0.11(+0.73%) |
Jul 17, 2006 | 14.97 | 15.09 | 14.64 | 14.74 | 1,135,028 | -0.29(-1.90%) |
Jul 14, 2006 | 15.11 | 15.29 | 14.79 | 15.03 | 1,570,341 | -0.17(-1.10%) |
Jul 13, 2006 | 15.58 | 15.58 | 15.02 | 15.20 | 2,655,113 | -0.51(-3.25%) |
Jul 12, 2006 | 15.94 | 16.04 | 15.61 | 15.71 | 637,556 | -0.29(-1.84%) |
Jul 11, 2006 | 15.81 | 16.11 | 15.71 | 16.00 | 797,683 | +0.13(+0.81%) |
Jul 10, 2006 | 16.23 | 16.27 | 15.84 | 15.88 | 382,717 | -0.32(-2.00%) |
Jul 07, 2006 | 16.56 | 16.56 | 16.07 | 16.20 | 639,795 | -0.46(-2.77%) |
Jul 06, 2006 | 16.46 | 16.91 | 16.33 | 16.66 | 1,212,548 | +0.26(+1.56%) |
Jul 05, 2006 | 16.71 | 16.78 | 16.23 | 16.41 | 1,075,718 | -0.40(-2.40%) |
Jul 03, 2006 | 16.85 | 16.90 | 16.66 | 16.81 | 846,006 | -0.23(-1.33%) |
Jun 30, 2006 | 16.28 | 17.03 | 15.94 | 17.03 | 6,350,543 | +0.88(+5.48%) |
Jun 29, 2006 | 15.24 | 16.16 | 15.22 | 16.15 | 1,895,986 | +1.08(+7.18%) |
Jun 28, 2006 | 15.08 | 15.11 | 14.76 | 15.07 | 714,263 | +0.03(+0.20%) |
Jun 27, 2006 | 15.62 | 15.72 | 15.01 | 15.04 | 821,082 | -0.53(-3.41%) |
Jun 26, 2006 | 15.56 | 15.81 | 15.40 | 15.57 | 1,127,500 | +0.18(+1.15%) |
Jun 23, 2006 | 15.21 | 15.64 | 15.00 | 15.39 | 877,543 | +0.10(+0.64%) |
Jun 22, 2006 | 15.02 | 15.29 | 14.85 | 15.29 | 2,069,745 | +0.87(+6.07%) |
Jun 21, 2006 | 14.41 | 14.65 | 14.37 | 14.42 | 1,715,920 | -0.06(-0.41%) |
Jun 20, 2006 | 14.39 | 14.81 | 14.35 | 14.48 | 1,203,697 | +0.01(+0.07%) |
Jun 19, 2006 | 15.04 | 15.12 | 14.36 | 14.47 | 1,000,029 | -0.61(-4.04%) |
Jun 16, 2006 | 15.36 | 15.51 | 14.83 | 15.08 | 2,255,915 | -0.29(-1.92%) |
Jun 15, 2006 | 14.52 | 15.45 | 14.48 | 15.37 | 954,249 | +0.91(+6.32%) |
Jun 14, 2006 | 14.31 | 14.65 | 14.22 | 14.46 | 3,024,605 | +0.07(+0.48%) |
Jun 13, 2006 | 14.68 | 14.99 | 14.25 | 14.39 | 1,213,565 | -0.38(-2.60%) |
Jun 12, 2006 | 14.84 | 15.10 | 14.64 | 14.77 | 949,671 | -0.39(-2.59%) |
Jun 09, 2006 | 15.58 | 15.65 | 15.04 | 15.17 | 507,339 | -0.26(-1.66%) |
Jun 08, 2006 | 15.29 | 15.55 | 14.70 | 15.42 | 1,209,496 | -0.03(-0.19%) |
Jun 07, 2006 | 15.63 | 15.72 | 15.37 | 15.45 | 1,322,114 | -0.18(-1.13%) |
Jun 06, 2006 | 15.89 | 16.04 | 15.59 | 15.63 | 1,510,013 | -0.20(-1.24%) |
Jun 05, 2006 | 16.45 | 16.45 | 15.79 | 15.83 | 1,012,339 | -0.87(-5.18%) |
Jun 02, 2006 | 16.96 | 16.97 | 16.37 | 16.69 | 1,123,227 | -0.07(-0.41%) |
Jun 01, 2006 | 16.61 | 16.81 | 16.16 | 16.76 | 1,646,233 | +0.39(+2.40%) |
May 31, 2006 | 15.79 | 16.44 | 15.69 | 16.37 | 1,573,901 | +0.70(+4.45%) |
May 30, 2006 | 16.12 | 16.17 | 15.66 | 15.67 | 811,824 | -0.58(-3.57%) |
May 26, 2006 | 16.27 | 16.46 | 16.18 | 16.25 | 571,023 | +0.07(+0.43%) |
May 25, 2006 | 16.16 | 16.22 | 15.91 | 16.18 | 1,142,556 | +0.27(+1.67%) |
May 24, 2006 | 16.12 | 16.41 | 15.57 | 15.91 | 1,857,735 | -0.29(-1.82%) |
May 23, 2006 | 16.64 | 16.90 | 16.17 | 16.21 | 1,178,773 | -0.23(-1.38%) |
May 22, 2006 | 16.52 | 16.68 | 15.99 | 16.44 | 1,810,531 | -0.33(-1.99%) |
May 19, 2006 | 16.30 | 16.92 | 16.30 | 16.77 | 1,621,716 | +0.43(+2.65%) |
May 18, 2006 | 16.48 | 16.91 | 16.26 | 16.34 | 799,107 | -0.15(-0.89%) |
May 17, 2006 | 16.51 | 16.77 | 16.26 | 16.48 | 885,885 | -0.39(-2.33%) |
May 16, 2006 | 17.24 | 17.52 | 16.84 | 16.88 | 964,931 | -0.42(-2.44%) |
May 15, 2006 | 17.27 | 17.41 | 16.88 | 17.30 | 1,002,369 | -0.13(-0.73%) |
May 12, 2006 | 17.48 | 17.85 | 17.38 | 17.43 | 1,225,265 | -0.54(-3.01%) |
May 11, 2006 | 18.21 | 18.26 | 17.89 | 17.97 | 816,605 | -0.28(-1.51%) |
May 10, 2006 | 18.21 | 18.35 | 18.09 | 18.24 | 784,865 | -0.04(-0.22%) |
May 09, 2006 | 18.48 | 18.58 | 18.18 | 18.28 | 1,116,411 | -0.29(-1.59%) |
May 08, 2006 | 17.94 | 18.60 | 17.91 | 18.58 | 2,230,788 | +0.60(+3.34%) |
May 05, 2006 | 17.89 | 18.21 | 17.60 | 17.98 | 1,634,330 | +0.07(+0.38%) |
May 04, 2006 | 17.01 | 18.07 | 16.71 | 17.91 | 4,647,644 | +1.27(+7.62%) |
May 03, 2006 | 16.34 | 16.64 | 16.23 | 16.64 | 1,515,202 | +0.34(+2.11%) |
May 02, 2006 | 15.88 | 16.30 | 15.73 | 16.30 | 1,327,607 | +0.45(+2.85%) |