Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.07 | 15.08 | 14.85 | 15.08 | 544,711 | +0.01(+0.05%) |
Jul 28, 2006 | 14.78 | 15.20 | 14.77 | 15.07 | 1,005,219 | +0.31(+2.07%) |
Jul 27, 2006 | 15.27 | 15.37 | 14.74 | 14.77 | 1,228,658 | -0.49(-3.24%) |
Jul 26, 2006 | 15.34 | 15.35 | 15.03 | 15.26 | 459,488 | -0.11(-0.72%) |
Jul 25, 2006 | 15.37 | 15.49 | 15.22 | 15.37 | 772,481 | +0.12(+0.77%) |
Jul 24, 2006 | 14.81 | 15.36 | 14.70 | 15.25 | 2,080,375 | +0.46(+3.08%) |
Jul 21, 2006 | 15.19 | 15.19 | 14.76 | 14.80 | 649,042 | -0.42(-2.74%) |
Jul 20, 2006 | 15.34 | 15.43 | 15.21 | 15.21 | 633,118 | -0.09(-0.56%) |
Jul 19, 2006 | 14.99 | 15.48 | 14.99 | 15.30 | 1,280,250 | +0.38(+2.58%) |
Jul 18, 2006 | 15.15 | 15.28 | 14.76 | 14.92 | 922,289 | -0.20(-1.30%) |
Jul 17, 2006 | 15.26 | 15.38 | 14.92 | 15.11 | 898,340 | -0.20(-1.33%) |
Jul 14, 2006 | 15.43 | 15.46 | 15.24 | 15.32 | 848,404 | -0.11(-0.71%) |
Jul 13, 2006 | 15.76 | 15.82 | 15.39 | 15.43 | 715,539 | -0.38(-2.43%) |
Jul 12, 2006 | 16.07 | 16.12 | 15.76 | 15.81 | 638,978 | -0.28(-1.76%) |
Jul 11, 2006 | 16.16 | 16.25 | 15.97 | 16.09 | 713,118 | -0.09(-0.58%) |
Jul 10, 2006 | 16.20 | 16.25 | 16.06 | 16.19 | 828,150 | +0.15(+0.93%) |
Jul 07, 2006 | 16.05 | 16.12 | 15.84 | 16.04 | 736,175 | +0.03(+0.20%) |
Jul 06, 2006 | 16.08 | 16.15 | 15.88 | 16.01 | 600,252 | -0.06(-0.39%) |
Jul 05, 2006 | 16.08 | 16.20 | 15.79 | 16.07 | 575,539 | -0.09(-0.53%) |
Jul 03, 2006 | 16.04 | 16.22 | 16.04 | 16.16 | 584,838 | +0.13(+0.78%) |
Jun 30, 2006 | 16.03 | 16.15 | 15.83 | 16.03 | 1,934,388 | +0.02(+0.15%) |
Jun 29, 2006 | 15.86 | 16.03 | 15.69 | 16.01 | 1,043,818 | +0.31(+1.95%) |
Jun 28, 2006 | 15.78 | 15.80 | 15.50 | 15.70 | 417,833 | +0.00(+0.00%) |
Jun 27, 2006 | 15.78 | 15.93 | 15.50 | 15.70 | 683,182 | +0.02(+0.10%) |
Jun 26, 2006 | 15.77 | 15.86 | 15.61 | 15.68 | 561,908 | -0.01(-0.05%) |
Jun 23, 2006 | 15.61 | 15.79 | 15.39 | 15.69 | 1,095,028 | +0.09(+0.60%) |
Jun 22, 2006 | 15.37 | 15.64 | 15.28 | 15.60 | 1,222,925 | +0.24(+1.53%) |
Jun 21, 2006 | 15.46 | 15.52 | 15.03 | 15.36 | 760,634 | +0.29(+1.93%) |
Jun 20, 2006 | 15.14 | 15.40 | 15.07 | 15.07 | 1,186,747 | -0.04(-0.26%) |
Jun 19, 2006 | 15.50 | 15.54 | 15.03 | 15.11 | 488,406 | -0.35(-2.28%) |
Jun 16, 2006 | 15.46 | 15.54 | 15.16 | 15.46 | 1,152,607 | +0.00(+0.00%) |
Jun 15, 2006 | 14.99 | 15.60 | 14.92 | 15.46 | 1,424,326 | +0.57(+3.79%) |
Jun 14, 2006 | 14.80 | 14.97 | 14.77 | 14.90 | 877,449 | +0.11(+0.74%) |
Jun 13, 2006 | 14.63 | 14.91 | 14.61 | 14.79 | 1,002,799 | +0.14(+0.96%) |
Jun 12, 2006 | 14.88 | 14.99 | 14.59 | 14.65 | 638,469 | -0.20(-1.32%) |
Jun 09, 2006 | 15.01 | 15.17 | 14.81 | 14.84 | 1,241,014 | -0.18(-1.20%) |
Jun 08, 2006 | 15.46 | 15.46 | 14.52 | 15.03 | 2,458,845 | +0.01(+0.05%) |
Jun 07, 2006 | 15.62 | 15.67 | 15.00 | 15.02 | 977,066 | -0.59(-3.77%) |
Jun 06, 2006 | 15.77 | 15.88 | 15.34 | 15.61 | 1,296,174 | -0.09(-0.55%) |
Jun 05, 2006 | 16.06 | 16.06 | 15.60 | 15.69 | 703,437 | -0.37(-2.30%) |
Jun 02, 2006 | 15.90 | 16.10 | 15.82 | 16.06 | 1,227,002 | +0.20(+1.24%) |
Jun 01, 2006 | 15.68 | 15.90 | 15.50 | 15.86 | 1,784,834 | +0.39(+2.54%) |
May 31, 2006 | 15.62 | 15.62 | 15.39 | 15.47 | 2,279,228 | +0.53(+3.57%) |
May 30, 2006 | 15.35 | 15.35 | 14.92 | 14.94 | 1,144,964 | -0.46(-2.96%) |
May 26, 2006 | 15.42 | 15.60 | 15.25 | 15.39 | 1,323,052 | +0.02(+0.15%) |
May 25, 2006 | 15.11 | 15.44 | 15.11 | 15.37 | 1,902,796 | +0.33(+2.19%) |
May 24, 2006 | 15.56 | 15.63 | 14.85 | 15.04 | 2,558,972 | -0.51(-3.28%) |
May 23, 2006 | 15.62 | 15.83 | 15.50 | 15.55 | 1,556,555 | +0.00(+0.00%) |
May 22, 2006 | 16.17 | 16.17 | 15.21 | 15.55 | 2,301,266 | -0.62(-3.84%) |
May 19, 2006 | 16.09 | 16.27 | 15.86 | 16.17 | 2,417,698 | +0.26(+1.63%) |
May 18, 2006 | 16.01 | 16.32 | 15.82 | 15.91 | 2,273,113 | -0.10(-0.64%) |
May 17, 2006 | 16.49 | 16.55 | 15.99 | 16.01 | 1,843,178 | -0.52(-3.13%) |
May 16, 2006 | 16.37 | 16.67 | 16.33 | 16.53 | 1,789,038 | +0.26(+1.59%) |
May 15, 2006 | 16.49 | 16.49 | 15.97 | 16.27 | 2,022,795 | -0.07(-0.43%) |
May 12, 2006 | 16.91 | 16.92 | 16.12 | 16.34 | 3,024,830 | -0.57(-3.34%) |
May 11, 2006 | 16.71 | 17.01 | 16.71 | 16.91 | 4,818,327 | +0.21(+1.27%) |
May 10, 2006 | 16.64 | 17.05 | 16.60 | 16.70 | 7,866,852 | -0.90(-5.13%) |
May 09, 2006 | 17.78 | 17.83 | 17.39 | 17.60 | 537,195 | -0.24(-1.36%) |
May 08, 2006 | 17.69 | 17.86 | 17.55 | 17.84 | 562,545 | +0.18(+1.02%) |
May 05, 2006 | 17.66 | 17.83 | 17.63 | 17.66 | 638,978 | +0.05(+0.27%) |
May 04, 2006 | 17.67 | 17.81 | 17.53 | 17.62 | 830,188 | -0.05(-0.31%) |
May 03, 2006 | 17.38 | 17.84 | 17.38 | 17.67 | 952,226 | +0.34(+1.95%) |
May 02, 2006 | 17.28 | 17.47 | 17.28 | 17.33 | 573,628 | +0.05(+0.32%) |