Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.78 | 16.14 | 15.73 | 16.09 | 29,657 | +0.21(+1.34%) |
Jul 28, 2006 | 15.53 | 15.91 | 15.53 | 15.87 | 33,390 | +0.35(+2.24%) |
Jul 27, 2006 | 16.03 | 16.03 | 15.52 | 15.53 | 25,924 | -0.41(-2.60%) |
Jul 26, 2006 | 15.55 | 16.06 | 15.46 | 15.94 | 44,174 | +0.39(+2.51%) |
Jul 25, 2006 | 15.62 | 15.79 | 15.44 | 15.55 | 42,930 | -0.07(-0.46%) |
Jul 24, 2006 | 15.08 | 15.62 | 15.08 | 15.62 | 82,749 | +0.47(+3.12%) |
Jul 21, 2006 | 15.77 | 15.77 | 15.13 | 15.15 | 100,585 | -0.62(-3.94%) |
Jul 20, 2006 | 15.40 | 15.90 | 15.37 | 15.77 | 85,860 | +0.37(+2.38%) |
Jul 19, 2006 | 15.31 | 15.55 | 15.31 | 15.41 | 50,396 | +0.17(+1.11%) |
Jul 18, 2006 | 15.13 | 15.29 | 15.13 | 15.24 | 67,610 | +0.17(+1.15%) |
Jul 17, 2006 | 15.13 | 15.24 | 15.02 | 15.06 | 42,100 | -0.02(-0.16%) |
Jul 14, 2006 | 15.55 | 15.67 | 15.08 | 15.09 | 97,889 | -0.46(-2.98%) |
Jul 13, 2006 | 15.90 | 15.91 | 15.51 | 15.55 | 77,357 | -0.34(-2.12%) |
Jul 12, 2006 | 16.01 | 16.01 | 15.89 | 15.89 | 43,967 | -0.12(-0.72%) |
Jul 11, 2006 | 16.00 | 16.03 | 15.87 | 16.00 | 88,764 | +0.00(+0.03%) |
Jul 10, 2006 | 15.97 | 16.15 | 15.96 | 16.00 | 63,462 | +0.07(+0.45%) |
Jul 07, 2006 | 16.01 | 16.10 | 15.92 | 15.93 | 35,464 | -0.13(-0.81%) |
Jul 06, 2006 | 16.14 | 16.22 | 15.97 | 16.06 | 94,571 | -0.09(-0.54%) |
Jul 05, 2006 | 16.15 | 16.26 | 16.03 | 16.14 | 107,844 | -0.05(-0.33%) |
Jul 03, 2006 | 16.35 | 16.35 | 16.09 | 16.20 | 33,390 | -0.18(-1.12%) |
Jun 30, 2006 | 16.08 | 16.38 | 15.92 | 16.38 | 189,557 | +0.27(+1.71%) |
Jun 29, 2006 | 16.03 | 16.10 | 15.86 | 16.10 | 97,474 | +0.17(+1.06%) |
Jun 28, 2006 | 15.63 | 16.00 | 15.63 | 15.94 | 59,107 | -0.02(-0.15%) |
Jun 27, 2006 | 16.12 | 16.12 | 15.91 | 15.96 | 146,004 | -0.04(-0.27%) |
Jun 26, 2006 | 15.63 | 16.03 | 15.53 | 16.00 | 113,651 | +0.47(+3.04%) |
Jun 23, 2006 | 15.33 | 15.56 | 15.32 | 15.53 | 132,939 | +0.20(+1.29%) |
Jun 22, 2006 | 15.13 | 15.55 | 15.07 | 15.33 | 218,799 | +0.13(+0.86%) |
Jun 21, 2006 | 15.02 | 15.30 | 14.99 | 15.20 | 151,811 | +0.23(+1.55%) |
Jun 20, 2006 | 15.04 | 15.13 | 14.97 | 14.97 | 64,084 | -0.07(-0.48%) |
Jun 19, 2006 | 15.15 | 15.23 | 15.02 | 15.04 | 42,515 | -0.10(-0.67%) |
Jun 16, 2006 | 15.43 | 15.43 | 15.14 | 15.15 | 201,171 | -0.28(-1.84%) |
Jun 15, 2006 | 14.95 | 15.43 | 14.95 | 15.43 | 53,714 | +0.47(+3.13%) |
Jun 14, 2006 | 15.37 | 15.37 | 14.95 | 14.96 | 101,830 | -0.41(-2.64%) |
Jun 13, 2006 | 15.19 | 15.49 | 15.14 | 15.37 | 85,653 | +0.18(+1.21%) |
Jun 12, 2006 | 15.47 | 15.47 | 15.01 | 15.18 | 146,834 | -0.27(-1.78%) |
Jun 09, 2006 | 15.53 | 15.53 | 15.27 | 15.46 | 61,595 | -0.06(-0.40%) |
Jun 08, 2006 | 15.07 | 15.54 | 15.00 | 15.52 | 76,320 | +0.50(+3.31%) |
Jun 07, 2006 | 14.95 | 15.26 | 14.90 | 15.02 | 96,645 | +0.09(+0.58%) |
Jun 06, 2006 | 14.79 | 15.04 | 14.77 | 14.94 | 75,283 | +0.14(+0.98%) |
Jun 05, 2006 | 14.71 | 14.84 | 14.61 | 14.79 | 169,854 | +0.09(+0.62%) |
Jun 02, 2006 | 14.85 | 14.95 | 14.47 | 14.70 | 152,848 | -0.03(-0.20%) |
Jun 01, 2006 | 14.85 | 15.00 | 14.63 | 14.73 | 181,469 | -0.14(-0.97%) |
May 31, 2006 | 15.02 | 15.21 | 14.85 | 14.88 | 85,031 | -0.14(-0.93%) |
May 30, 2006 | 15.29 | 15.34 | 14.94 | 15.02 | 170,891 | -0.23(-1.49%) |
May 26, 2006 | 15.19 | 15.28 | 15.14 | 15.24 | 74,868 | +0.01(+0.10%) |
May 25, 2006 | 15.21 | 15.24 | 15.12 | 15.23 | 63,669 | +0.07(+0.45%) |
May 24, 2006 | 15.23 | 15.26 | 14.98 | 15.16 | 55,581 | -0.07(-0.47%) |
May 23, 2006 | 15.16 | 15.38 | 15.16 | 15.23 | 124,228 | +0.05(+0.32%) |
May 22, 2006 | 15.45 | 15.53 | 15.09 | 15.18 | 86,897 | -0.27(-1.72%) |
May 19, 2006 | 15.68 | 15.82 | 15.38 | 15.45 | 122,984 | -0.23(-1.45%) |
May 18, 2006 | 15.99 | 16.06 | 15.65 | 15.68 | 108,674 | -0.27(-1.69%) |
May 17, 2006 | 15.86 | 16.07 | 15.72 | 15.95 | 350,287 | -0.50(-3.02%) |
May 16, 2006 | 16.89 | 17.28 | 16.32 | 16.44 | 188,935 | -0.47(-2.77%) |
May 15, 2006 | 15.96 | 16.92 | 15.92 | 16.91 | 441,540 | +0.95(+5.95%) |
May 12, 2006 | 16.23 | 16.27 | 15.91 | 15.96 | 298,438 | -0.25(-1.52%) |
May 11, 2006 | 17.84 | 18.18 | 16.07 | 16.21 | 974,125 | +0.69(+4.48%) |
May 10, 2006 | 15.67 | 15.67 | 15.51 | 15.51 | 38,782 | -0.14(-0.92%) |
May 09, 2006 | 15.62 | 15.68 | 15.58 | 15.66 | 32,560 | -0.00(-0.03%) |
May 08, 2006 | 15.92 | 15.94 | 15.65 | 15.66 | 90,216 | -0.26(-1.61%) |
May 05, 2006 | 15.95 | 15.99 | 15.91 | 15.92 | 65,328 | +0.00(+0.03%) |
May 04, 2006 | 15.86 | 16.06 | 15.84 | 15.91 | 70,306 | +0.05(+0.30%) |
May 03, 2006 | 15.08 | 16.16 | 15.08 | 15.86 | 188,105 | +0.74(+4.88%) |
May 02, 2006 | 15.24 | 15.24 | 15.10 | 15.13 | 64,084 | -0.11(-0.73%) |