Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.96 | 16.27 | 15.86 | 16.18 | 2,832,367 | +0.15(+0.94%) |
Jul 28, 2006 | 15.56 | 16.05 | 15.37 | 16.03 | 3,027,024 | +0.61(+3.96%) |
Jul 27, 2006 | 15.69 | 16.16 | 15.33 | 15.42 | 5,025,507 | -0.15(-0.96%) |
Jul 26, 2006 | 15.48 | 15.72 | 15.16 | 15.57 | 3,248,888 | +0.13(+0.84%) |
Jul 25, 2006 | 15.23 | 15.45 | 15.15 | 15.44 | 2,627,961 | +0.17(+1.11%) |
Jul 24, 2006 | 15.00 | 15.33 | 15.04 | 15.27 | 2,769,405 | +0.27(+1.80%) |
Jul 21, 2006 | 15.25 | 15.33 | 14.93 | 15.00 | 3,168,510 | -0.28(-1.83%) |
Jul 20, 2006 | 15.36 | 15.72 | 15.23 | 15.28 | 7,185,392 | -0.13(-0.84%) |
Jul 19, 2006 | 15.39 | 15.68 | 15.24 | 15.41 | 3,344,299 | +0.04(+0.26%) |
Jul 18, 2006 | 15.41 | 15.62 | 15.05 | 15.37 | 2,963,447 | -0.03(-0.19%) |
Jul 17, 2006 | 15.44 | 15.58 | 15.23 | 15.40 | 3,929,882 | -0.05(-0.32%) |
Jul 14, 2006 | 16.03 | 16.18 | 15.39 | 15.45 | 6,119,226 | -0.65(-4.04%) |
Jul 13, 2006 | 16.18 | 16.37 | 15.98 | 16.10 | 2,763,619 | +0.02(+0.12%) |
Jul 12, 2006 | 16.19 | 16.30 | 15.95 | 16.08 | 3,113,696 | -0.19(-1.17%) |
Jul 11, 2006 | 16.28 | 16.42 | 16.15 | 16.27 | 2,755,902 | -0.07(-0.43%) |
Jul 10, 2006 | 16.73 | 16.83 | 16.28 | 16.34 | 1,784,777 | -0.37(-2.21%) |
Jul 07, 2006 | 16.75 | 16.96 | 16.56 | 16.71 | 1,922,947 | -0.15(-0.89%) |
Jul 06, 2006 | 16.92 | 17.07 | 16.75 | 16.86 | 1,413,212 | -0.13(-0.77%) |
Jul 05, 2006 | 17.35 | 17.46 | 16.68 | 16.99 | 2,600,163 | -0.42(-2.41%) |
Jul 03, 2006 | 17.23 | 17.52 | 17.10 | 17.41 | 677,829 | +0.29(+1.69%) |
Jun 30, 2006 | 17.50 | 17.50 | 17.12 | 17.12 | 2,896,275 | -0.14(-0.81%) |
Jun 29, 2006 | 16.71 | 17.34 | 16.58 | 17.26 | 4,186,800 | +0.65(+3.91%) |
Jun 28, 2006 | 16.70 | 16.70 | 16.39 | 16.61 | 1,512,372 | -0.01(-0.06%) |
Jun 27, 2006 | 16.75 | 16.78 | 16.49 | 16.62 | 2,211,449 | -0.08(-0.48%) |
Jun 26, 2006 | 16.55 | 16.80 | 16.33 | 16.70 | 2,046,100 | +0.14(+0.85%) |
Jun 23, 2006 | 16.52 | 16.77 | 16.35 | 16.56 | 1,448,580 | -0.01(-0.06%) |
Jun 22, 2006 | 16.64 | 16.83 | 16.38 | 16.57 | 1,706,621 | -0.18(-1.07%) |
Jun 21, 2006 | 16.58 | 16.80 | 16.53 | 16.75 | 2,370,573 | +0.20(+1.21%) |
Jun 20, 2006 | 16.51 | 16.69 | 16.51 | 16.55 | 1,207,635 | -0.04(-0.24%) |
Jun 19, 2006 | 16.84 | 16.92 | 16.52 | 16.59 | 2,825,172 | -0.20(-1.19%) |
Jun 16, 2006 | 16.73 | 17.00 | 16.66 | 16.79 | 2,748,219 | +0.02(+0.12%) |
Jun 15, 2006 | 16.85 | 16.88 | 16.65 | 16.77 | 3,411,785 | +0.03(+0.18%) |
Jun 14, 2006 | 16.72 | 16.97 | 16.49 | 16.74 | 2,255,792 | +0.04(+0.24%) |
Jun 13, 2006 | 16.72 | 16.99 | 16.64 | 16.70 | 1,723,068 | +0.00(+0.00%) |
Jun 12, 2006 | 16.88 | 17.11 | 16.70 | 16.70 | 2,118,542 | -0.15(-0.89%) |
Jun 09, 2006 | 16.83 | 17.19 | 16.72 | 16.85 | 3,000,369 | -0.03(-0.18%) |
Jun 08, 2006 | 17.25 | 17.26 | 16.69 | 16.88 | 8,599,852 | -0.52(-2.99%) |
Jun 07, 2006 | 17.84 | 17.98 | 17.38 | 17.40 | 2,431,755 | -0.38(-2.14%) |
Jun 06, 2006 | 17.85 | 17.91 | 17.54 | 17.78 | 1,900,895 | -0.03(-0.17%) |
Jun 05, 2006 | 18.12 | 18.16 | 17.75 | 17.81 | 1,898,750 | -0.45(-2.46%) |
Jun 02, 2006 | 18.50 | 18.52 | 17.97 | 18.26 | 1,257,210 | -0.09(-0.49%) |
Jun 01, 2006 | 17.94 | 18.47 | 17.93 | 18.35 | 2,039,957 | +0.31(+1.72%) |
May 31, 2006 | 17.88 | 18.17 | 17.70 | 18.04 | 2,403,632 | +0.17(+0.95%) |
May 30, 2006 | 18.04 | 18.32 | 17.82 | 17.87 | 1,620,998 | -0.30(-1.65%) |
May 26, 2006 | 18.03 | 18.25 | 17.85 | 18.17 | 1,184,648 | +0.12(+0.66%) |
May 25, 2006 | 17.98 | 18.20 | 17.85 | 18.05 | 1,588,720 | +0.22(+1.23%) |
May 24, 2006 | 18.14 | 18.11 | 17.70 | 17.83 | 3,636,795 | -0.31(-1.71%) |
May 23, 2006 | 18.25 | 18.41 | 18.00 | 18.14 | 1,849,534 | -0.05(-0.27%) |
May 22, 2006 | 18.34 | 18.47 | 18.05 | 18.19 | 2,850,590 | -0.31(-1.68%) |
May 19, 2006 | 18.60 | 18.82 | 18.29 | 18.50 | 2,863,801 | -0.22(-1.18%) |
May 18, 2006 | 18.84 | 18.91 | 18.57 | 18.72 | 2,072,817 | -0.14(-0.74%) |
May 17, 2006 | 19.10 | 19.20 | 18.52 | 18.86 | 2,029,589 | -0.25(-1.31%) |
May 16, 2006 | 18.94 | 19.24 | 18.67 | 19.11 | 2,069,971 | +0.15(+0.79%) |
May 15, 2006 | 19.06 | 19.29 | 18.78 | 18.96 | 2,453,264 | -0.21(-1.10%) |
May 12, 2006 | 19.16 | 19.58 | 19.05 | 19.17 | 3,858,517 | +0.07(+0.37%) |
May 11, 2006 | 19.32 | 19.48 | 19.04 | 19.10 | 3,132,070 | -0.27(-1.39%) |
May 10, 2006 | 19.23 | 19.39 | 19.13 | 19.37 | 2,382,009 | +0.04(+0.21%) |
May 09, 2006 | 18.97 | 19.37 | 18.84 | 19.33 | 1,503,715 | +0.26(+1.36%) |
May 08, 2006 | 19.38 | 19.47 | 19.00 | 19.07 | 2,429,250 | -0.28(-1.45%) |
May 05, 2006 | 19.65 | 19.65 | 19.31 | 19.35 | 1,863,131 | -0.12(-0.62%) |
May 04, 2006 | 19.09 | 19.60 | 19.09 | 19.47 | 2,730,321 | +0.26(+1.35%) |
May 03, 2006 | 19.27 | 19.31 | 19.09 | 19.21 | 3,528,948 | -0.06(-0.31%) |
May 02, 2006 | 18.68 | 19.35 | 18.54 | 19.27 | 3,199,360 | +0.58(+3.10%) |