Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.92 | 16.36 | 15.85 | 16.26 | 4,437,412 | +0.47(+3.00%) |
Jul 28, 2006 | 15.55 | 15.98 | 15.53 | 15.79 | 1,972,025 | +0.19(+1.24%) |
Jul 27, 2006 | 15.77 | 16.03 | 15.56 | 15.60 | 1,707,173 | -0.19(-1.18%) |
Jul 26, 2006 | 15.49 | 16.02 | 15.47 | 15.78 | 3,134,929 | +0.20(+1.30%) |
Jul 25, 2006 | 15.39 | 15.64 | 15.29 | 15.58 | 1,590,663 | +0.12(+0.80%) |
Jul 24, 2006 | 15.18 | 15.67 | 15.18 | 15.46 | 2,311,114 | +0.28(+1.84%) |
Jul 21, 2006 | 15.22 | 15.26 | 15.08 | 15.18 | 3,025,508 | -0.01(-0.05%) |
Jul 20, 2006 | 15.22 | 15.46 | 15.15 | 15.18 | 1,782,182 | -0.04(-0.25%) |
Jul 19, 2006 | 14.87 | 15.29 | 14.94 | 15.22 | 1,875,364 | +0.36(+2.45%) |
Jul 18, 2006 | 14.79 | 14.88 | 14.72 | 14.86 | 3,509,461 | +0.04(+0.26%) |
Jul 17, 2006 | 14.86 | 15.03 | 14.74 | 14.82 | 3,616,304 | -0.09(-0.57%) |
Jul 14, 2006 | 15.07 | 15.09 | 14.72 | 14.91 | 8,379,273 | -0.21(-1.39%) |
Jul 13, 2006 | 15.40 | 15.41 | 15.07 | 15.11 | 5,051,922 | -0.41(-2.65%) |
Jul 12, 2006 | 15.75 | 15.80 | 15.45 | 15.53 | 4,020,221 | -0.19(-1.23%) |
Jul 11, 2006 | 15.56 | 15.72 | 15.39 | 15.72 | 2,334,700 | +0.14(+0.90%) |
Jul 10, 2006 | 15.64 | 15.66 | 15.36 | 15.58 | 3,768,256 | -0.08(-0.50%) |
Jul 07, 2006 | 15.65 | 15.75 | 15.55 | 15.66 | 2,391,408 | -0.08(-0.49%) |
Jul 06, 2006 | 15.81 | 15.91 | 15.67 | 15.74 | 2,742,612 | -0.01(-0.05%) |
Jul 05, 2006 | 15.63 | 15.94 | 15.61 | 15.74 | 5,403,642 | -0.19(-1.17%) |
Jul 03, 2006 | 15.84 | 15.94 | 15.78 | 15.93 | 2,078,095 | -0.02(-0.10%) |
Jun 30, 2006 | 15.78 | 16.18 | 15.28 | 15.94 | 10,206,693 | -0.17(-1.06%) |
Jun 29, 2006 | 16.48 | 16.53 | 15.83 | 16.12 | 11,617,050 | -0.36(-2.17%) |
Jun 28, 2006 | 16.26 | 16.48 | 16.01 | 16.47 | 3,689,896 | +0.31(+1.92%) |
Jun 27, 2006 | 16.32 | 16.52 | 16.16 | 16.16 | 1,888,767 | -0.13(-0.81%) |
Jun 26, 2006 | 16.21 | 16.32 | 16.11 | 16.29 | 2,243,580 | +0.09(+0.53%) |
Jun 23, 2006 | 16.19 | 16.36 | 16.02 | 16.21 | 1,932,330 | -0.14(-0.85%) |
Jun 22, 2006 | 16.49 | 16.53 | 16.26 | 16.35 | 1,364,862 | -0.16(-0.94%) |
Jun 21, 2006 | 16.22 | 16.67 | 16.22 | 16.50 | 2,399,528 | +0.28(+1.72%) |
Jun 20, 2006 | 16.51 | 16.57 | 16.18 | 16.22 | 3,247,057 | -0.31(-1.88%) |
Jun 19, 2006 | 16.61 | 16.74 | 16.51 | 16.53 | 2,092,659 | -0.04(-0.23%) |
Jun 16, 2006 | 16.50 | 16.78 | 16.46 | 16.57 | 2,941,606 | +0.07(+0.42%) |
Jun 15, 2006 | 16.04 | 16.53 | 15.98 | 16.50 | 4,042,904 | +0.40(+2.51%) |
Jun 14, 2006 | 16.29 | 16.39 | 15.97 | 16.10 | 3,401,200 | -0.19(-1.14%) |
Jun 13, 2006 | 16.55 | 16.68 | 16.22 | 16.29 | 4,642,335 | -0.33(-2.01%) |
Jun 12, 2006 | 16.86 | 16.90 | 16.53 | 16.62 | 6,054,497 | -0.27(-1.61%) |
Jun 09, 2006 | 17.03 | 17.11 | 16.89 | 16.89 | 2,300,804 | -0.14(-0.82%) |
Jun 08, 2006 | 17.02 | 17.10 | 16.73 | 17.03 | 5,176,422 | +0.05(+0.32%) |
Jun 07, 2006 | 17.01 | 17.11 | 16.88 | 16.98 | 3,720,183 | +0.00(+0.00%) |
Jun 06, 2006 | 16.73 | 17.03 | 16.72 | 16.98 | 6,217,146 | +0.26(+1.53%) |
Jun 05, 2006 | 16.41 | 16.86 | 16.37 | 16.72 | 6,212,119 | -0.06(-0.37%) |
Jun 02, 2006 | 16.91 | 16.98 | 16.77 | 16.78 | 5,631,763 | -0.07(-0.41%) |
Jun 01, 2006 | 16.95 | 17.07 | 16.77 | 16.85 | 10,762,948 | -0.01(-0.05%) |
May 31, 2006 | 16.34 | 16.93 | 16.34 | 16.86 | 7,312,129 | +0.17(+1.02%) |
May 30, 2006 | 16.31 | 16.94 | 16.14 | 16.69 | 17,458,118 | -0.50(-2.93%) |
May 26, 2006 | 17.23 | 17.23 | 17.06 | 17.19 | 1,951,533 | -0.03(-0.18%) |
May 25, 2006 | 17.17 | 17.23 | 17.02 | 17.23 | 2,569,781 | +0.10(+0.59%) |
May 24, 2006 | 17.31 | 17.37 | 17.05 | 17.12 | 4,716,184 | +0.02(+0.09%) |
May 23, 2006 | 17.26 | 17.37 | 16.98 | 17.11 | 5,412,792 | -0.02(-0.09%) |
May 22, 2006 | 17.09 | 17.42 | 17.03 | 17.12 | 5,418,979 | -0.14(-0.81%) |
May 19, 2006 | 17.37 | 17.46 | 17.06 | 17.26 | 5,893,652 | -0.12(-0.71%) |
May 18, 2006 | 17.54 | 17.64 | 17.33 | 17.39 | 6,352,472 | -0.12(-0.66%) |
May 17, 2006 | 17.43 | 17.85 | 17.32 | 17.50 | 11,280,281 | -0.26(-1.48%) |
May 16, 2006 | 18.16 | 18.24 | 17.74 | 17.77 | 5,849,961 | -0.47(-2.59%) |
May 15, 2006 | 18.78 | 18.78 | 17.85 | 18.24 | 10,806,382 | -0.71(-3.77%) |
May 12, 2006 | 19.16 | 19.23 | 18.95 | 18.96 | 2,956,685 | -0.19(-1.01%) |
May 11, 2006 | 19.67 | 19.67 | 19.00 | 19.15 | 4,726,882 | -0.57(-2.91%) |
May 10, 2006 | 19.79 | 19.94 | 19.65 | 19.72 | 1,900,496 | -0.13(-0.66%) |
May 09, 2006 | 19.97 | 19.97 | 19.81 | 19.86 | 1,359,835 | -0.11(-0.54%) |
May 08, 2006 | 19.90 | 20.06 | 19.89 | 19.96 | 1,969,834 | +0.10(+0.51%) |
May 05, 2006 | 19.84 | 19.89 | 19.71 | 19.86 | 2,850,100 | +0.10(+0.51%) |
May 04, 2006 | 19.59 | 19.91 | 19.55 | 19.76 | 1,920,215 | +0.17(+0.87%) |
May 03, 2006 | 19.51 | 19.62 | 19.47 | 19.59 | 3,665,666 | -0.01(-0.04%) |
May 02, 2006 | 19.64 | 20.13 | 19.55 | 19.60 | 3,908,351 | -0.06(-0.32%) |