Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.47 | 14.50 | 14.36 | 14.41 | 92,900 | +0.04(+0.28%) |
Jul 28, 2006 | 14.45 | 14.51 | 14.37 | 14.37 | 86,500 | -0.01(-0.07%) |
Jul 27, 2006 | 14.29 | 14.38 | 14.23 | 14.38 | 75,800 | +0.10(+0.70%) |
Jul 26, 2006 | 14.27 | 14.32 | 14.20 | 14.28 | 101,500 | +0.08(+0.56%) |
Jul 25, 2006 | 14.13 | 14.25 | 14.13 | 14.20 | 83,400 | +0.00(+0.00%) |
Jul 24, 2006 | 14.02 | 14.21 | 14.02 | 14.20 | 64,300 | +0.13(+0.92%) |
Jul 21, 2006 | 13.98 | 14.11 | 13.98 | 14.07 | 62,300 | -0.01(-0.07%) |
Jul 20, 2006 | 14.15 | 14.21 | 14.00 | 14.08 | 170,500 | -0.11(-0.78%) |
Jul 19, 2006 | 14.14 | 14.20 | 14.10 | 14.19 | 69,300 | +0.07(+0.50%) |
Jul 18, 2006 | 14.09 | 14.16 | 14.05 | 14.12 | 60,700 | +0.04(+0.28%) |
Jul 17, 2006 | 14.09 | 14.10 | 14.01 | 14.08 | 75,100 | +0.01(+0.07%) |
Jul 14, 2006 | 14.06 | 14.10 | 14.01 | 14.07 | 31,800 | +0.07(+0.50%) |
Jul 13, 2006 | 14.02 | 14.09 | 14.00 | 14.00 | 56,600 | -0.02(-0.14%) |
Jul 12, 2006 | 14.05 | 14.09 | 14.00 | 14.02 | 66,400 | +0.01(+0.07%) |
Jul 11, 2006 | 14.11 | 14.11 | 13.93 | 14.01 | 134,000 | -0.02(-0.14%) |
Jul 10, 2006 | 14.24 | 14.25 | 13.93 | 14.03 | 127,800 | -0.01(-0.07%) |
Jul 07, 2006 | 14.10 | 14.14 | 14.00 | 14.04 | 99,600 | +0.03(+0.21%) |
Jul 06, 2006 | 13.99 | 14.02 | 13.90 | 14.01 | 53,100 | +0.03(+0.21%) |
Jul 05, 2006 | 14.03 | 14.03 | 13.88 | 13.98 | 89,200 | +0.07(+0.50%) |
Jul 03, 2006 | 13.90 | 14.00 | 13.86 | 13.91 | 37,700 | +0.07(+0.51%) |
Jun 30, 2006 | 13.90 | 13.90 | 13.75 | 13.84 | 78,900 | +0.12(+0.87%) |
Jun 29, 2006 | 13.74 | 13.76 | 13.68 | 13.72 | 67,200 | +0.05(+0.37%) |
Jun 28, 2006 | 13.69 | 13.74 | 13.60 | 13.67 | 109,100 | +0.05(+0.37%) |
Jun 27, 2006 | 13.75 | 13.80 | 13.58 | 13.62 | 110,300 | -0.13(-0.95%) |
Jun 26, 2006 | 13.86 | 13.99 | 13.66 | 13.75 | 109,500 | -0.15(-1.08%) |
Jun 23, 2006 | 13.84 | 14.20 | 13.80 | 13.90 | 91,200 | +0.12(+0.87%) |
Jun 22, 2006 | 13.82 | 13.85 | 13.75 | 13.78 | 105,300 | -0.07(-0.51%) |
Jun 21, 2006 | 14.00 | 14.01 | 13.85 | 13.85 | 94,800 | -0.16(-1.14%) |
Jun 20, 2006 | 14.10 | 14.10 | 14.00 | 14.01 | 63,400 | -0.01(-0.07%) |
Jun 19, 2006 | 14.23 | 14.23 | 14.02 | 14.02 | 106,800 | -0.11(-0.78%) |
Jun 16, 2006 | 14.13 | 14.35 | 14.10 | 14.13 | 63,000 | +0.05(+0.36%) |
Jun 15, 2006 | 14.09 | 14.17 | 14.00 | 14.08 | 86,100 | -0.01(-0.07%) |
Jun 14, 2006 | 14.23 | 14.25 | 14.00 | 14.09 | 78,800 | -0.10(-0.70%) |
Jun 13, 2006 | 14.27 | 14.34 | 14.19 | 14.19 | 56,500 | -0.09(-0.63%) |
Jun 12, 2006 | 14.32 | 14.35 | 14.26 | 14.28 | 40,700 | -0.03(-0.21%) |
Jun 09, 2006 | 14.34 | 14.34 | 14.27 | 14.31 | 46,600 | +0.00(+0.00%) |
Jun 08, 2006 | 14.38 | 14.40 | 14.25 | 14.31 | 49,400 | -0.03(-0.21%) |
Jun 07, 2006 | 14.43 | 14.47 | 14.34 | 14.34 | 43,700 | -0.08(-0.55%) |
Jun 06, 2006 | 14.56 | 14.56 | 14.39 | 14.42 | 76,100 | -0.11(-0.76%) |
Jun 05, 2006 | 14.50 | 14.64 | 14.50 | 14.53 | 61,200 | -0.12(-0.82%) |
Jun 02, 2006 | 14.60 | 14.70 | 14.60 | 14.65 | 92,300 | +0.06(+0.41%) |
Jun 01, 2006 | 14.46 | 14.70 | 14.46 | 14.59 | 126,600 | +0.13(+0.90%) |
May 31, 2006 | 14.54 | 14.54 | 14.42 | 14.46 | 74,800 | +0.02(+0.14%) |
May 30, 2006 | 14.60 | 14.60 | 14.39 | 14.44 | 54,500 | -0.05(-0.35%) |
May 26, 2006 | 14.40 | 14.49 | 14.38 | 14.49 | 69,300 | +0.09(+0.62%) |
May 25, 2006 | 14.44 | 14.44 | 14.31 | 14.40 | 115,000 | +0.03(+0.21%) |
May 24, 2006 | 14.49 | 14.49 | 14.35 | 14.37 | 56,600 | -0.13(-0.90%) |
May 23, 2006 | 14.54 | 14.57 | 14.42 | 14.50 | 68,000 | +0.01(+0.07%) |
May 22, 2006 | 14.68 | 14.68 | 14.40 | 14.49 | 139,500 | -0.04(-0.28%) |
May 19, 2006 | 14.46 | 14.53 | 14.35 | 14.53 | 88,200 | +0.16(+1.11%) |
May 18, 2006 | 14.29 | 14.41 | 14.29 | 14.37 | 62,800 | +0.00(+0.00%) |
May 17, 2006 | 14.46 | 14.46 | 14.35 | 14.37 | 45,200 | -0.07(-0.48%) |
May 16, 2006 | 14.41 | 14.50 | 14.40 | 14.44 | 54,100 | +0.04(+0.28%) |
May 15, 2006 | 14.38 | 14.45 | 14.36 | 14.40 | 56,800 | +0.02(+0.14%) |
May 12, 2006 | 14.46 | 14.61 | 14.37 | 14.38 | 101,400 | -0.01(-0.07%) |
May 11, 2006 | 14.51 | 14.54 | 14.39 | 14.39 | 45,900 | -0.15(-1.03%) |
May 10, 2006 | 14.56 | 14.60 | 14.49 | 14.54 | 80,200 | +0.04(+0.28%) |
May 09, 2006 | 14.31 | 14.56 | 14.31 | 14.50 | 94,300 | +0.06(+0.42%) |
May 08, 2006 | 14.44 | 14.49 | 14.32 | 14.44 | 116,300 | +0.00(+0.00%) |
May 05, 2006 | 14.50 | 14.50 | 14.36 | 14.44 | 59,900 | +0.01(+0.07%) |
May 04, 2006 | 14.50 | 14.60 | 14.30 | 14.43 | 81,200 | -0.17(-1.16%) |
May 03, 2006 | 14.70 | 14.70 | 14.53 | 14.60 | 61,100 | -0.05(-0.34%) |
May 02, 2006 | 14.64 | 14.73 | 14.60 | 14.65 | 49,900 | +0.04(+0.27%) |