Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.32 | 18.82 | 18.32 | 18.75 | 5,311,480 | +0.25(+1.33%) |
Jul 28, 2006 | 18.02 | 18.51 | 17.86 | 18.50 | 7,303,033 | +0.55(+3.04%) |
Jul 27, 2006 | 18.15 | 18.41 | 17.92 | 17.96 | 3,019,097 | -0.14(-0.78%) |
Jul 26, 2006 | 18.29 | 18.36 | 17.98 | 18.10 | 2,530,775 | -0.17(-0.93%) |
Jul 25, 2006 | 17.79 | 18.32 | 17.73 | 18.27 | 3,152,758 | +0.54(+3.02%) |
Jul 24, 2006 | 17.34 | 17.78 | 17.21 | 17.73 | 3,609,404 | +0.44(+2.53%) |
Jul 21, 2006 | 17.76 | 17.89 | 17.24 | 17.30 | 4,926,425 | -0.46(-2.58%) |
Jul 20, 2006 | 18.09 | 18.33 | 17.73 | 17.76 | 3,183,152 | -0.36(-1.96%) |
Jul 19, 2006 | 17.80 | 18.31 | 17.80 | 18.11 | 6,858,472 | +0.38(+2.13%) |
Jul 18, 2006 | 17.77 | 17.94 | 17.45 | 17.73 | 2,754,338 | +0.02(+0.09%) |
Jul 17, 2006 | 17.72 | 18.01 | 17.65 | 17.72 | 3,785,910 | +0.04(+0.25%) |
Jul 14, 2006 | 17.66 | 17.73 | 17.27 | 17.67 | 4,704,511 | +0.36(+2.08%) |
Jul 13, 2006 | 17.64 | 17.70 | 17.29 | 17.31 | 6,364,291 | -0.23(-1.31%) |
Jul 12, 2006 | 17.88 | 17.98 | 17.41 | 17.54 | 2,245,326 | -0.27(-1.50%) |
Jul 11, 2006 | 17.80 | 17.84 | 17.35 | 17.81 | 3,080,251 | -0.05(-0.31%) |
Jul 10, 2006 | 18.02 | 18.16 | 17.80 | 17.86 | 2,140,045 | -0.02(-0.12%) |
Jul 07, 2006 | 17.88 | 18.00 | 17.75 | 17.89 | 3,096,913 | -0.11(-0.64%) |
Jul 06, 2006 | 17.81 | 18.06 | 17.76 | 18.00 | 3,205,856 | +0.17(+0.98%) |
Jul 05, 2006 | 17.84 | 17.95 | 17.56 | 17.83 | 3,924,698 | -0.01(-0.06%) |
Jul 03, 2006 | 17.76 | 17.86 | 17.72 | 17.84 | 1,500,119 | +0.20(+1.11%) |
Jun 30, 2006 | 17.55 | 17.85 | 17.52 | 17.64 | 6,834,669 | +0.19(+1.06%) |
Jun 29, 2006 | 17.23 | 17.48 | 17.20 | 17.46 | 5,301,775 | +0.37(+2.17%) |
Jun 28, 2006 | 17.14 | 17.17 | 16.97 | 17.08 | 3,792,318 | +0.06(+0.35%) |
Jun 27, 2006 | 17.43 | 17.67 | 16.98 | 17.02 | 5,862,237 | -0.47(-2.69%) |
Jun 26, 2006 | 17.34 | 17.55 | 17.34 | 17.49 | 1,943,947 | +0.15(+0.85%) |
Jun 23, 2006 | 17.50 | 17.54 | 17.29 | 17.35 | 2,686,225 | -0.25(-1.43%) |
Jun 22, 2006 | 17.55 | 17.72 | 17.45 | 17.60 | 3,561,798 | -0.01(-0.03%) |
Jun 21, 2006 | 17.17 | 17.66 | 17.17 | 17.60 | 3,836,262 | +0.40(+2.32%) |
Jun 20, 2006 | 17.11 | 17.32 | 16.99 | 17.20 | 3,354,715 | +0.18(+1.06%) |
Jun 19, 2006 | 17.32 | 17.37 | 16.94 | 17.02 | 3,247,053 | -0.33(-1.89%) |
Jun 16, 2006 | 17.44 | 17.47 | 17.21 | 17.35 | 4,795,144 | -0.09(-0.53%) |
Jun 15, 2006 | 17.20 | 17.55 | 17.18 | 17.44 | 6,215,982 | +0.40(+2.34%) |
Jun 14, 2006 | 16.85 | 17.05 | 16.82 | 17.05 | 4,017,162 | +0.22(+1.33%) |
Jun 13, 2006 | 17.29 | 17.35 | 16.76 | 16.82 | 5,274,128 | -0.42(-2.44%) |
Jun 12, 2006 | 17.52 | 17.64 | 17.24 | 17.24 | 2,611,705 | -0.33(-1.90%) |
Jun 09, 2006 | 17.78 | 17.85 | 17.49 | 17.58 | 2,540,846 | -0.24(-1.35%) |
Jun 08, 2006 | 17.47 | 17.88 | 17.07 | 17.82 | 5,358,353 | +0.35(+2.00%) |
Jun 07, 2006 | 17.89 | 17.89 | 17.47 | 17.47 | 5,554,450 | -0.42(-2.35%) |
Jun 06, 2006 | 18.51 | 18.53 | 17.79 | 17.89 | 6,047,532 | -0.25(-1.39%) |
Jun 05, 2006 | 18.54 | 18.67 | 18.11 | 18.14 | 4,521,779 | -0.33(-1.77%) |
Jun 02, 2006 | 18.57 | 18.57 | 18.17 | 18.47 | 3,646,756 | -0.14(-0.73%) |
Jun 01, 2006 | 18.49 | 18.61 | 18.45 | 18.60 | 3,764,670 | +0.04(+0.24%) |
May 31, 2006 | 18.05 | 18.56 | 18.05 | 18.56 | 4,595,751 | +0.55(+3.03%) |
May 30, 2006 | 18.29 | 18.49 | 18.01 | 18.01 | 3,731,347 | -0.51(-2.77%) |
May 26, 2006 | 18.27 | 18.56 | 18.19 | 18.53 | 3,622,953 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.82 | 18.02 | 4,534,047 | +0.32(+1.82%) |
May 24, 2006 | 17.95 | 17.95 | 17.47 | 17.70 | 6,709,430 | -0.25(-1.40%) |
May 23, 2006 | 18.36 | 18.72 | 17.94 | 17.95 | 4,163,823 | -0.32(-1.76%) |
May 22, 2006 | 18.37 | 18.41 | 18.02 | 18.27 | 3,776,389 | -0.14(-0.74%) |
May 19, 2006 | 18.24 | 18.69 | 18.24 | 18.41 | 6,081,405 | +0.38(+2.09%) |
May 18, 2006 | 18.27 | 18.35 | 17.99 | 18.03 | 3,965,346 | -0.16(-0.87%) |
May 17, 2006 | 18.49 | 18.60 | 18.07 | 18.19 | 4,432,245 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.67 | 18.74 | 4,840,186 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.13 | 18.66 | 19.01 | 5,967,702 | +0.11(+0.61%) |
May 12, 2006 | 19.49 | 19.49 | 18.85 | 18.90 | 6,098,983 | -0.58(-3.00%) |
May 11, 2006 | 20.21 | 20.26 | 19.33 | 19.48 | 7,140,442 | -0.69(-3.44%) |
May 10, 2006 | 20.45 | 20.48 | 20.14 | 20.18 | 3,353,433 | -0.36(-1.73%) |
May 09, 2006 | 20.47 | 20.74 | 20.43 | 20.53 | 3,839,008 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.31 | 20.52 | 3,253,645 | +0.08(+0.37%) |
May 05, 2006 | 20.32 | 20.48 | 20.28 | 20.45 | 8,821,279 | +0.26(+1.27%) |
May 04, 2006 | 20.44 | 20.45 | 20.08 | 20.19 | 7,775,974 | -0.05(-0.24%) |
May 03, 2006 | 20.26 | 20.43 | 20.21 | 20.24 | 6,600,304 | +0.05(+0.27%) |
May 02, 2006 | 19.82 | 20.21 | 19.79 | 20.19 | 3,789,572 | +0.38(+1.90%) |