Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.77 | 17.22 | 16.74 | 17.21 | 203,069 | +0.35(+2.06%) |
Jul 28, 2006 | 16.88 | 17.00 | 16.79 | 16.86 | 125,179 | +0.10(+0.62%) |
Jul 27, 2006 | 16.98 | 17.00 | 16.65 | 16.76 | 135,483 | -0.08(-0.45%) |
Jul 26, 2006 | 16.77 | 16.96 | 16.59 | 16.83 | 79,848 | -0.06(-0.34%) |
Jul 25, 2006 | 16.73 | 16.99 | 16.63 | 16.89 | 146,902 | +0.18(+1.08%) |
Jul 24, 2006 | 16.19 | 16.73 | 16.19 | 16.71 | 147,095 | +0.63(+3.90%) |
Jul 21, 2006 | 16.04 | 16.25 | 15.90 | 16.08 | 121,270 | -0.06(-0.36%) |
Jul 20, 2006 | 16.51 | 16.63 | 16.11 | 16.14 | 129,655 | -0.28(-1.73%) |
Jul 19, 2006 | 16.07 | 16.61 | 16.07 | 16.42 | 205,105 | +0.37(+2.31%) |
Jul 18, 2006 | 16.00 | 16.23 | 15.57 | 16.05 | 123,076 | +0.13(+0.84%) |
Jul 17, 2006 | 15.68 | 15.98 | 15.64 | 15.92 | 110,409 | +0.21(+1.33%) |
Jul 14, 2006 | 15.69 | 15.83 | 15.37 | 15.71 | 117,609 | +0.02(+0.15%) |
Jul 13, 2006 | 15.94 | 16.11 | 15.68 | 15.69 | 94,914 | -0.33(-2.06%) |
Jul 12, 2006 | 16.41 | 16.42 | 15.98 | 16.02 | 117,830 | -0.41(-2.47%) |
Jul 11, 2006 | 16.08 | 16.43 | 16.00 | 16.42 | 110,642 | +0.25(+1.54%) |
Jul 10, 2006 | 16.03 | 16.27 | 16.01 | 16.18 | 77,126 | +0.14(+0.87%) |
Jul 07, 2006 | 15.98 | 16.09 | 15.90 | 16.04 | 83,411 | -0.01(-0.04%) |
Jul 06, 2006 | 16.05 | 16.06 | 15.89 | 16.04 | 125,293 | +0.07(+0.44%) |
Jul 05, 2006 | 15.92 | 16.08 | 15.84 | 15.97 | 91,463 | -0.11(-0.69%) |
Jul 03, 2006 | 15.91 | 16.09 | 15.71 | 16.08 | 60,883 | +0.23(+1.43%) |
Jun 30, 2006 | 15.90 | 16.26 | 15.70 | 15.86 | 224,687 | -0.15(-0.94%) |
Jun 29, 2006 | 15.25 | 16.03 | 15.17 | 16.01 | 216,314 | +0.88(+5.79%) |
Jun 28, 2006 | 15.18 | 15.18 | 15.00 | 15.13 | 64,627 | +0.08(+0.50%) |
Jun 27, 2006 | 15.45 | 15.58 | 15.06 | 15.06 | 89,509 | -0.32(-2.08%) |
Jun 26, 2006 | 15.25 | 15.39 | 15.15 | 15.37 | 77,562 | +0.24(+1.61%) |
Jun 23, 2006 | 15.20 | 15.27 | 15.10 | 15.13 | 61,912 | -0.04(-0.27%) |
Jun 22, 2006 | 15.10 | 15.19 | 14.98 | 15.17 | 93,635 | +0.01(+0.08%) |
Jun 21, 2006 | 15.02 | 15.33 | 15.01 | 15.16 | 115,697 | +0.09(+0.58%) |
Jun 20, 2006 | 15.08 | 15.33 | 14.97 | 15.07 | 96,095 | -0.01(-0.04%) |
Jun 19, 2006 | 15.40 | 15.40 | 14.96 | 15.08 | 107,228 | -0.39(-2.51%) |
Jun 16, 2006 | 15.68 | 15.75 | 15.36 | 15.47 | 636,794 | -0.23(-1.48%) |
Jun 15, 2006 | 15.53 | 15.75 | 15.46 | 15.70 | 146,056 | +0.36(+2.34%) |
Jun 14, 2006 | 15.28 | 15.44 | 15.17 | 15.34 | 121,644 | +0.05(+0.34%) |
Jun 13, 2006 | 15.60 | 15.67 | 15.23 | 15.29 | 162,930 | -0.11(-0.72%) |
Jun 12, 2006 | 15.60 | 15.69 | 15.37 | 15.40 | 136,834 | -0.12(-0.75%) |
Jun 09, 2006 | 15.72 | 15.72 | 15.46 | 15.51 | 81,004 | -0.11(-0.71%) |
Jun 08, 2006 | 15.66 | 15.70 | 15.41 | 15.62 | 200,212 | -0.08(-0.48%) |
Jun 07, 2006 | 15.55 | 16.19 | 15.37 | 15.70 | 150,153 | +0.24(+1.54%) |
Jun 06, 2006 | 15.58 | 15.68 | 15.28 | 15.46 | 161,103 | -0.01(-0.07%) |
Jun 05, 2006 | 16.04 | 16.09 | 15.46 | 15.47 | 220,352 | -0.58(-3.61%) |
Jun 02, 2006 | 16.02 | 16.12 | 15.82 | 16.05 | 144,534 | +0.00(+0.00%) |
Jun 01, 2006 | 15.22 | 16.06 | 15.20 | 16.05 | 207,361 | +0.92(+6.06%) |
May 31, 2006 | 15.46 | 15.71 | 15.14 | 15.14 | 428,205 | -0.23(-1.51%) |
May 30, 2006 | 16.26 | 16.31 | 15.35 | 15.37 | 360,334 | -0.91(-5.60%) |
May 26, 2006 | 16.24 | 16.33 | 16.15 | 16.28 | 91,272 | +0.04(+0.25%) |
May 25, 2006 | 16.05 | 16.28 | 15.84 | 16.24 | 97,236 | +0.27(+1.71%) |
May 24, 2006 | 15.81 | 16.09 | 15.71 | 15.97 | 269,691 | +0.10(+0.66%) |
May 23, 2006 | 16.01 | 16.30 | 15.83 | 15.86 | 154,943 | -0.22(-1.37%) |
May 22, 2006 | 16.04 | 16.31 | 15.77 | 16.08 | 190,056 | -0.03(-0.22%) |
May 19, 2006 | 15.82 | 16.26 | 15.77 | 16.12 | 105,290 | +0.24(+1.50%) |
May 18, 2006 | 16.04 | 16.15 | 15.85 | 15.88 | 104,051 | -0.19(-1.16%) |
May 17, 2006 | 16.26 | 16.36 | 15.95 | 16.07 | 106,562 | -0.31(-1.88%) |
May 16, 2006 | 16.35 | 16.59 | 16.31 | 16.37 | 66,559 | +0.09(+0.53%) |
May 15, 2006 | 16.29 | 16.47 | 16.10 | 16.29 | 99,942 | -0.09(-0.57%) |
May 12, 2006 | 16.54 | 16.80 | 16.38 | 16.38 | 139,508 | -0.28(-1.67%) |
May 11, 2006 | 17.14 | 17.14 | 16.50 | 16.66 | 166,587 | -0.54(-3.14%) |
May 10, 2006 | 17.26 | 17.39 | 17.12 | 17.20 | 131,472 | -0.12(-0.70%) |
May 09, 2006 | 17.38 | 17.45 | 17.26 | 17.32 | 70,383 | -0.12(-0.70%) |
May 08, 2006 | 17.36 | 17.46 | 17.25 | 17.44 | 103,291 | +0.08(+0.47%) |
May 05, 2006 | 17.37 | 17.45 | 17.27 | 17.36 | 106,469 | +0.04(+0.23%) |
May 04, 2006 | 17.07 | 17.35 | 17.05 | 17.32 | 108,263 | +0.20(+1.19%) |
May 03, 2006 | 17.12 | 17.18 | 16.96 | 17.12 | 116,947 | -0.10(-0.57%) |
May 02, 2006 | 16.91 | 17.28 | 16.91 | 17.21 | 246,479 | +0.23(+1.33%) |