Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.30 | 14.38 | 14.18 | 14.21 | 4,848,568 | -0.13(-0.87%) |
Jul 28, 2006 | 14.46 | 14.47 | 14.33 | 14.33 | 7,333,895 | -0.12(-0.85%) |
Jul 27, 2006 | 14.24 | 14.50 | 14.24 | 14.46 | 5,047,581 | +0.24(+1.69%) |
Jul 26, 2006 | 13.87 | 14.36 | 13.87 | 14.22 | 4,039,435 | +0.35(+2.56%) |
Jul 25, 2006 | 14.02 | 14.12 | 13.66 | 13.86 | 4,514,388 | -0.38(-2.68%) |
Jul 24, 2006 | 14.05 | 14.29 | 14.05 | 14.24 | 4,304,786 | +0.20(+1.41%) |
Jul 21, 2006 | 14.15 | 14.18 | 13.93 | 14.05 | 2,850,028 | -0.04(-0.26%) |
Jul 20, 2006 | 14.13 | 14.17 | 14.03 | 14.08 | 3,098,249 | -0.04(-0.31%) |
Jul 19, 2006 | 13.73 | 14.21 | 13.73 | 14.13 | 4,853,862 | +0.40(+2.91%) |
Jul 18, 2006 | 13.72 | 13.77 | 13.50 | 13.73 | 2,726,696 | +0.01(+0.08%) |
Jul 17, 2006 | 13.64 | 13.77 | 13.64 | 13.72 | 2,499,342 | +0.01(+0.11%) |
Jul 14, 2006 | 13.79 | 13.81 | 13.60 | 13.70 | 3,602,167 | -0.09(-0.67%) |
Jul 13, 2006 | 14.00 | 14.00 | 13.75 | 13.80 | 2,929,447 | -0.20(-1.45%) |
Jul 12, 2006 | 14.07 | 14.15 | 13.96 | 14.00 | 3,129,394 | -0.06(-0.41%) |
Jul 11, 2006 | 14.10 | 14.19 | 14.02 | 14.06 | 2,507,439 | -0.06(-0.43%) |
Jul 10, 2006 | 14.16 | 14.25 | 14.07 | 14.12 | 1,776,790 | -0.00(-0.03%) |
Jul 07, 2006 | 14.25 | 14.29 | 14.10 | 14.12 | 2,574,400 | -0.14(-0.97%) |
Jul 06, 2006 | 14.37 | 14.37 | 14.18 | 14.26 | 1,999,162 | -0.07(-0.48%) |
Jul 05, 2006 | 14.45 | 14.47 | 14.31 | 14.33 | 3,367,338 | -0.14(-0.97%) |
Jul 03, 2006 | 14.34 | 14.51 | 14.34 | 14.47 | 2,724,205 | +0.17(+1.16%) |
Jun 30, 2006 | 14.30 | 14.41 | 14.28 | 14.30 | 3,267,675 | +0.03(+0.24%) |
Jun 29, 2006 | 14.09 | 14.29 | 14.02 | 14.27 | 4,478,260 | +0.18(+1.25%) |
Jun 28, 2006 | 14.07 | 14.14 | 14.01 | 14.09 | 3,220,336 | +0.02(+0.15%) |
Jun 27, 2006 | 14.01 | 14.16 | 14.01 | 14.07 | 3,750,103 | -0.01(-0.06%) |
Jun 26, 2006 | 14.10 | 14.14 | 14.03 | 14.08 | 1,959,608 | -0.02(-0.17%) |
Jun 23, 2006 | 14.16 | 14.20 | 14.01 | 14.10 | 3,839,799 | -0.06(-0.40%) |
Jun 22, 2006 | 14.23 | 14.28 | 14.14 | 14.16 | 5,547,449 | -0.07(-0.46%) |
Jun 21, 2006 | 14.24 | 14.30 | 14.19 | 14.23 | 4,907,119 | +0.02(+0.17%) |
Jun 20, 2006 | 14.29 | 14.33 | 14.18 | 14.20 | 4,331,881 | -0.09(-0.63%) |
Jun 19, 2006 | 14.42 | 14.45 | 14.26 | 14.29 | 5,320,406 | +0.01(+0.04%) |
Jun 16, 2006 | 14.40 | 14.41 | 14.28 | 14.29 | 9,239,624 | -0.14(-0.95%) |
Jun 15, 2006 | 14.41 | 14.45 | 14.29 | 14.42 | 11,792,534 | +0.03(+0.18%) |
Jun 14, 2006 | 14.60 | 14.76 | 14.29 | 14.40 | 9,687,170 | -0.20(-1.36%) |
Jun 13, 2006 | 14.61 | 14.73 | 14.57 | 14.59 | 5,163,749 | -0.06(-0.43%) |
Jun 12, 2006 | 14.97 | 14.97 | 14.65 | 14.66 | 6,589,542 | -0.30(-2.04%) |
Jun 09, 2006 | 15.06 | 15.06 | 14.95 | 14.96 | 4,117,919 | -0.08(-0.50%) |
Jun 08, 2006 | 15.16 | 15.30 | 14.82 | 15.04 | 7,629,456 | -0.30(-1.96%) |
Jun 07, 2006 | 15.23 | 15.45 | 15.23 | 15.34 | 4,543,352 | +0.04(+0.25%) |
Jun 06, 2006 | 15.20 | 15.31 | 15.16 | 15.30 | 4,249,971 | +0.07(+0.43%) |
Jun 05, 2006 | 15.45 | 15.45 | 15.23 | 15.23 | 6,218,301 | -0.19(-1.22%) |
Jun 02, 2006 | 15.41 | 15.45 | 15.34 | 15.42 | 4,803,097 | -0.09(-0.60%) |
Jun 01, 2006 | 15.24 | 15.51 | 15.22 | 15.51 | 5,642,440 | +0.25(+1.61%) |
May 31, 2006 | 15.04 | 15.28 | 14.95 | 15.27 | 5,496,061 | +0.25(+1.65%) |
May 30, 2006 | 14.97 | 15.13 | 14.93 | 15.02 | 3,788,099 | -0.07(-0.48%) |
May 26, 2006 | 15.10 | 15.24 | 15.04 | 15.09 | 5,174,339 | -0.01(-0.06%) |
May 25, 2006 | 14.93 | 15.11 | 14.91 | 15.10 | 5,060,350 | +0.17(+1.14%) |
May 24, 2006 | 14.72 | 14.96 | 14.70 | 14.93 | 7,384,972 | +0.20(+1.33%) |
May 23, 2006 | 14.70 | 14.79 | 14.69 | 14.74 | 2,914,497 | +0.04(+0.31%) |
May 22, 2006 | 14.67 | 14.75 | 14.55 | 14.69 | 4,281,739 | -0.05(-0.36%) |
May 19, 2006 | 14.76 | 14.77 | 14.64 | 14.75 | 2,998,276 | +0.02(+0.11%) |
May 18, 2006 | 14.67 | 14.78 | 14.61 | 14.73 | 3,214,418 | +0.03(+0.23%) |
May 17, 2006 | 14.72 | 14.77 | 14.63 | 14.70 | 2,941,593 | -0.06(-0.41%) |
May 16, 2006 | 14.79 | 14.80 | 14.65 | 14.76 | 2,904,531 | -0.03(-0.21%) |
May 15, 2006 | 14.74 | 14.85 | 14.70 | 14.79 | 3,934,478 | +0.05(+0.33%) |
May 12, 2006 | 14.69 | 14.76 | 14.65 | 14.74 | 3,268,921 | +0.03(+0.21%) |
May 11, 2006 | 14.68 | 14.76 | 14.67 | 14.71 | 3,157,424 | +0.03(+0.19%) |
May 10, 2006 | 14.52 | 14.69 | 14.51 | 14.68 | 2,260,775 | +0.16(+1.11%) |
May 09, 2006 | 14.59 | 14.61 | 14.49 | 14.52 | 2,822,933 | -0.07(-0.51%) |
May 08, 2006 | 14.52 | 14.62 | 14.45 | 14.59 | 3,079,874 | -0.02(-0.14%) |
May 05, 2006 | 14.57 | 14.66 | 14.42 | 14.62 | 3,003,570 | +0.06(+0.41%) |
May 04, 2006 | 14.61 | 14.66 | 14.47 | 14.56 | 2,190,700 | -0.04(-0.26%) |
May 03, 2006 | 14.56 | 14.63 | 14.40 | 14.59 | 3,044,058 | +0.03(+0.22%) |
May 02, 2006 | 14.40 | 14.62 | 14.32 | 14.56 | 2,676,554 | +0.15(+1.01%) |