Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.98 | 14.03 | 13.89 | 13.98 | 517,378 | +0.05(+0.37%) |
Jul 28, 2006 | 14.01 | 14.09 | 13.86 | 13.93 | 680,343 | -0.01(-0.10%) |
Jul 27, 2006 | 14.49 | 14.71 | 13.91 | 13.94 | 1,075,293 | -0.50(-3.44%) |
Jul 26, 2006 | 14.26 | 14.46 | 14.26 | 14.44 | 534,633 | +0.20(+1.38%) |
Jul 25, 2006 | 14.19 | 14.31 | 14.17 | 14.24 | 426,720 | +0.05(+0.33%) |
Jul 24, 2006 | 14.12 | 14.20 | 14.03 | 14.19 | 279,915 | +0.11(+0.80%) |
Jul 21, 2006 | 14.10 | 14.22 | 14.06 | 14.08 | 244,036 | -0.04(-0.31%) |
Jul 20, 2006 | 14.30 | 14.33 | 14.09 | 14.12 | 293,610 | -0.09(-0.64%) |
Jul 19, 2006 | 13.87 | 14.28 | 13.87 | 14.21 | 311,413 | +0.31(+2.26%) |
Jul 18, 2006 | 14.02 | 14.07 | 13.84 | 13.90 | 477,938 | -0.11(-0.81%) |
Jul 17, 2006 | 14.18 | 14.18 | 14.00 | 14.01 | 388,376 | -0.24(-1.67%) |
Jul 14, 2006 | 14.39 | 14.39 | 14.16 | 14.25 | 233,902 | -0.07(-0.51%) |
Jul 13, 2006 | 14.48 | 14.50 | 14.30 | 14.32 | 311,960 | -0.22(-1.51%) |
Jul 12, 2006 | 14.75 | 14.81 | 14.49 | 14.54 | 290,597 | -0.24(-1.61%) |
Jul 11, 2006 | 14.41 | 14.86 | 14.41 | 14.78 | 581,468 | +0.20(+1.38%) |
Jul 10, 2006 | 14.49 | 14.59 | 14.40 | 14.58 | 322,916 | -0.01(-0.10%) |
Jul 07, 2006 | 14.45 | 14.61 | 14.37 | 14.59 | 334,967 | +0.15(+1.06%) |
Jul 06, 2006 | 14.58 | 14.59 | 14.40 | 14.44 | 433,568 | -0.10(-0.68%) |
Jul 05, 2006 | 14.75 | 14.75 | 14.48 | 14.54 | 1,360,686 | -0.22(-1.51%) |
Jul 03, 2006 | 14.97 | 14.97 | 14.70 | 14.76 | 154,747 | +0.18(+1.25%) |
Jun 30, 2006 | 14.71 | 14.78 | 14.48 | 14.58 | 426,720 | -0.11(-0.75%) |
Jun 29, 2006 | 14.55 | 14.73 | 14.37 | 14.69 | 1,537,345 | +0.27(+1.87%) |
Jun 28, 2006 | 14.35 | 14.49 | 14.19 | 14.42 | 501,766 | +0.09(+0.61%) |
Jun 27, 2006 | 14.37 | 14.47 | 14.27 | 14.33 | 1,459,287 | -0.09(-0.63%) |
Jun 26, 2006 | 14.14 | 14.49 | 14.11 | 14.42 | 1,530,224 | +0.23(+1.62%) |
Jun 23, 2006 | 14.09 | 14.25 | 14.01 | 14.19 | 1,587,193 | -0.10(-0.69%) |
Jun 22, 2006 | 14.48 | 14.56 | 14.26 | 14.29 | 447,810 | -0.32(-2.22%) |
Jun 21, 2006 | 14.56 | 14.81 | 14.56 | 14.62 | 551,341 | +0.25(+1.75%) |
Jun 20, 2006 | 14.31 | 14.40 | 14.24 | 14.36 | 426,994 | +0.07(+0.51%) |
Jun 19, 2006 | 14.39 | 14.45 | 14.24 | 14.29 | 531,620 | -0.11(-0.76%) |
Jun 16, 2006 | 14.39 | 14.54 | 14.32 | 14.40 | 376,599 | -0.13(-0.88%) |
Jun 15, 2006 | 14.60 | 14.65 | 14.39 | 14.53 | 709,923 | -0.08(-0.53%) |
Jun 14, 2006 | 14.80 | 14.82 | 14.51 | 14.60 | 482,594 | -0.25(-1.67%) |
Jun 13, 2006 | 15.21 | 15.40 | 14.81 | 14.85 | 560,379 | -0.41(-2.68%) |
Jun 12, 2006 | 15.12 | 15.39 | 15.11 | 15.26 | 771,001 | +0.14(+0.94%) |
Jun 09, 2006 | 15.11 | 15.21 | 14.97 | 15.12 | 724,439 | +0.37(+2.50%) |
Jun 08, 2006 | 14.51 | 14.78 | 14.47 | 14.75 | 534,633 | +0.09(+0.60%) |
Jun 07, 2006 | 14.81 | 14.81 | 14.62 | 14.66 | 299,635 | -0.05(-0.32%) |
Jun 06, 2006 | 14.61 | 14.78 | 14.45 | 14.71 | 513,818 | -0.04(-0.27%) |
Jun 05, 2006 | 15.31 | 15.31 | 14.69 | 14.75 | 546,137 | -0.37(-2.42%) |
Jun 02, 2006 | 15.09 | 15.24 | 15.02 | 15.12 | 473,008 | +0.05(+0.31%) |
Jun 01, 2006 | 14.95 | 15.13 | 14.88 | 15.07 | 466,435 | -0.01(-0.05%) |
May 31, 2006 | 15.24 | 15.39 | 15.02 | 15.08 | 747,720 | -0.19(-1.24%) |
May 30, 2006 | 15.09 | 15.36 | 15.07 | 15.27 | 805,511 | +0.25(+1.68%) |
May 26, 2006 | 14.97 | 15.13 | 14.93 | 15.01 | 1,264,551 | +0.00(+0.02%) |
May 25, 2006 | 14.82 | 15.06 | 14.78 | 15.01 | 1,904,632 | +0.38(+2.57%) |
May 24, 2006 | 14.28 | 14.69 | 14.24 | 14.63 | 688,286 | +0.23(+1.60%) |
May 23, 2006 | 14.42 | 14.60 | 14.32 | 14.40 | 279,368 | +0.02(+0.15%) |
May 22, 2006 | 14.53 | 14.58 | 14.24 | 14.38 | 322,368 | -0.32(-2.16%) |
May 19, 2006 | 14.57 | 14.82 | 14.55 | 14.70 | 393,032 | +0.05(+0.35%) |
May 18, 2006 | 14.90 | 14.95 | 14.55 | 14.65 | 1,461,204 | -0.27(-1.81%) |
May 17, 2006 | 15.12 | 15.12 | 14.87 | 14.92 | 482,320 | -0.28(-1.87%) |
May 16, 2006 | 15.07 | 15.31 | 15.07 | 15.20 | 377,420 | +0.15(+1.02%) |
May 15, 2006 | 15.06 | 15.10 | 14.83 | 15.05 | 423,434 | -0.07(-0.48%) |
May 12, 2006 | 15.13 | 15.24 | 15.07 | 15.12 | 370,573 | -0.05(-0.34%) |
May 11, 2006 | 15.33 | 15.34 | 15.16 | 15.17 | 340,719 | -0.17(-1.09%) |
May 10, 2006 | 15.23 | 15.48 | 15.23 | 15.34 | 500,397 | +0.07(+0.48%) |
May 09, 2006 | 15.35 | 15.52 | 15.05 | 15.27 | 497,658 | -0.07(-0.43%) |
May 08, 2006 | 15.16 | 15.36 | 14.99 | 15.33 | 455,205 | +0.11(+0.72%) |
May 05, 2006 | 14.90 | 15.43 | 14.84 | 15.23 | 410,013 | +0.32(+2.13%) |
May 04, 2006 | 15.20 | 15.23 | 14.88 | 14.91 | 548,054 | -0.31(-2.06%) |
May 03, 2006 | 15.39 | 15.52 | 15.09 | 15.22 | 464,243 | -0.18(-1.16%) |
May 02, 2006 | 15.23 | 15.41 | 15.18 | 15.40 | 461,231 | +0.16(+1.03%) |