Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.32 | 15.45 | 15.07 | 15.42 | 216,236 | +0.07(+0.48%) |
Jul 28, 2006 | 14.86 | 15.35 | 14.86 | 15.35 | 263,206 | +0.49(+3.27%) |
Jul 27, 2006 | 14.95 | 15.18 | 14.81 | 14.86 | 182,383 | -0.03(-0.23%) |
Jul 26, 2006 | 14.78 | 15.06 | 14.63 | 14.89 | 275,613 | +0.05(+0.30%) |
Jul 25, 2006 | 14.58 | 14.89 | 14.58 | 14.85 | 665,370 | +0.25(+1.70%) |
Jul 24, 2006 | 14.67 | 14.88 | 14.53 | 14.60 | 391,175 | -0.07(-0.46%) |
Jul 21, 2006 | 14.71 | 14.77 | 14.53 | 14.67 | 203,652 | -0.05(-0.31%) |
Jul 20, 2006 | 15.22 | 15.41 | 14.67 | 14.71 | 139,667 | -0.48(-3.16%) |
Jul 19, 2006 | 14.80 | 15.31 | 14.87 | 15.19 | 321,519 | +0.39(+2.67%) |
Jul 18, 2006 | 14.24 | 14.88 | 14.24 | 14.80 | 383,199 | +0.48(+3.35%) |
Jul 17, 2006 | 14.27 | 14.43 | 14.22 | 14.32 | 598,727 | +0.01(+0.04%) |
Jul 14, 2006 | 14.27 | 14.45 | 14.24 | 14.31 | 328,431 | +0.03(+0.20%) |
Jul 13, 2006 | 14.47 | 14.62 | 14.19 | 14.29 | 351,650 | -0.24(-1.67%) |
Jul 12, 2006 | 14.42 | 14.53 | 13.87 | 14.53 | 641,265 | +0.11(+0.78%) |
Jul 11, 2006 | 14.39 | 14.50 | 14.26 | 14.42 | 182,914 | +0.02(+0.12%) |
Jul 10, 2006 | 14.39 | 14.82 | 14.25 | 14.40 | 202,588 | +0.01(+0.04%) |
Jul 07, 2006 | 14.47 | 14.58 | 14.39 | 14.39 | 102,446 | -0.14(-0.97%) |
Jul 06, 2006 | 14.58 | 14.75 | 14.37 | 14.53 | 238,746 | -0.04(-0.27%) |
Jul 05, 2006 | 14.03 | 14.65 | 14.00 | 14.57 | 763,386 | +0.55(+3.90%) |
Jul 03, 2006 | 13.94 | 14.04 | 13.87 | 14.03 | 169,798 | +0.10(+0.69%) |
Jun 30, 2006 | 13.99 | 13.99 | 13.77 | 13.93 | 886,392 | -0.06(-0.40%) |
Jun 29, 2006 | 14.00 | 14.14 | 13.92 | 13.99 | 271,713 | +0.01(+0.04%) |
Jun 28, 2006 | 13.96 | 14.08 | 13.88 | 13.98 | 333,217 | +0.11(+0.81%) |
Jun 27, 2006 | 13.88 | 13.99 | 13.82 | 13.87 | 468,099 | -0.02(-0.12%) |
Jun 26, 2006 | 13.85 | 14.02 | 13.79 | 13.88 | 250,444 | +0.15(+1.07%) |
Jun 23, 2006 | 13.82 | 13.92 | 13.71 | 13.74 | 275,613 | -0.08(-0.61%) |
Jun 22, 2006 | 13.81 | 13.89 | 13.68 | 13.82 | 342,610 | -0.02(-0.16%) |
Jun 21, 2006 | 13.61 | 13.99 | 13.61 | 13.85 | 301,313 | +0.25(+1.83%) |
Jun 20, 2006 | 13.83 | 13.83 | 13.47 | 13.60 | 453,919 | -0.27(-1.91%) |
Jun 19, 2006 | 13.87 | 14.03 | 13.78 | 13.86 | 227,048 | +0.00(+0.00%) |
Jun 16, 2006 | 13.22 | 13.90 | 13.22 | 13.86 | 1,041,480 | +0.69(+5.22%) |
Jun 15, 2006 | 12.92 | 13.28 | 12.91 | 13.17 | 378,236 | +0.26(+2.01%) |
Jun 14, 2006 | 13.00 | 13.04 | 12.78 | 12.91 | 484,759 | -0.08(-0.65%) |
Jun 13, 2006 | 13.41 | 13.55 | 12.98 | 13.00 | 624,782 | -0.51(-3.76%) |
Jun 12, 2006 | 13.54 | 13.60 | 13.37 | 13.51 | 278,626 | +0.01(+0.04%) |
Jun 09, 2006 | 13.54 | 13.72 | 13.43 | 13.50 | 230,061 | -0.05(-0.33%) |
Jun 08, 2006 | 13.61 | 13.66 | 13.37 | 13.55 | 510,814 | -0.05(-0.37%) |
Jun 07, 2006 | 14.22 | 14.22 | 13.46 | 13.60 | 737,685 | -0.53(-3.75%) |
Jun 06, 2006 | 13.98 | 14.39 | 13.76 | 14.13 | 988,484 | +0.13(+0.93%) |
Jun 05, 2006 | 13.89 | 14.20 | 13.77 | 14.00 | 651,545 | +0.04(+0.28%) |
Jun 02, 2006 | 14.20 | 14.30 | 13.81 | 13.96 | 542,541 | -0.15(-1.04%) |
Jun 01, 2006 | 14.17 | 14.35 | 14.01 | 14.10 | 506,206 | -0.06(-0.40%) |
May 31, 2006 | 14.15 | 14.34 | 14.10 | 14.16 | 991,320 | +0.05(+0.32%) |
May 30, 2006 | 13.94 | 14.22 | 13.90 | 14.12 | 702,946 | +0.27(+1.91%) |
May 26, 2006 | 13.73 | 14.05 | 13.73 | 13.85 | 464,554 | +0.14(+0.99%) |
May 25, 2006 | 13.66 | 13.84 | 13.57 | 13.72 | 1,134,178 | +0.19(+1.42%) |
May 24, 2006 | 13.77 | 13.77 | 13.48 | 13.52 | 400,215 | -0.24(-1.76%) |
May 23, 2006 | 13.81 | 14.01 | 13.77 | 13.77 | 151,365 | +0.02(+0.12%) |
May 22, 2006 | 13.95 | 14.00 | 13.70 | 13.75 | 286,424 | -0.20(-1.42%) |
May 19, 2006 | 13.99 | 14.29 | 13.83 | 13.95 | 374,691 | -0.04(-0.28%) |
May 18, 2006 | 14.44 | 14.70 | 13.97 | 13.99 | 381,958 | -0.44(-3.05%) |
May 17, 2006 | 14.56 | 14.60 | 14.29 | 14.43 | 230,416 | -0.21(-1.46%) |
May 16, 2006 | 14.70 | 14.83 | 14.64 | 14.64 | 120,170 | -0.12(-0.84%) |
May 15, 2006 | 14.64 | 14.82 | 14.36 | 14.77 | 137,540 | +0.10(+0.65%) |
May 12, 2006 | 15.06 | 15.09 | 14.51 | 14.67 | 421,661 | -0.39(-2.59%) |
May 11, 2006 | 15.18 | 15.29 | 15.02 | 15.06 | 226,871 | -0.14(-0.89%) |
May 10, 2006 | 15.22 | 15.39 | 15.18 | 15.19 | 450,197 | -0.02(-0.15%) |
May 09, 2006 | 15.18 | 15.36 | 15.14 | 15.22 | 295,109 | -0.06(-0.37%) |
May 08, 2006 | 15.52 | 15.52 | 15.26 | 15.27 | 341,015 | -0.27(-1.74%) |
May 05, 2006 | 15.40 | 15.62 | 15.06 | 15.54 | 1,195,504 | -0.11(-0.72%) |
May 04, 2006 | 15.73 | 15.89 | 15.58 | 15.66 | 134,882 | -0.01(-0.04%) |
May 03, 2006 | 15.46 | 15.66 | 15.28 | 15.66 | 199,753 | +0.15(+0.95%) |
May 02, 2006 | 15.68 | 15.68 | 15.26 | 15.52 | 361,221 | -0.15(-0.97%) |