Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.50 | 15.62 | 15.37 | 15.59 | 8,122,474 | -0.04(-0.26%) |
Jul 28, 2006 | 15.39 | 15.70 | 15.32 | 15.63 | 13,033,573 | +0.27(+1.73%) |
Jul 27, 2006 | 15.36 | 15.48 | 15.28 | 15.37 | 9,189,299 | +0.12(+0.81%) |
Jul 26, 2006 | 15.41 | 15.41 | 15.03 | 15.24 | 14,206,698 | -0.21(-1.35%) |
Jul 25, 2006 | 15.67 | 15.67 | 15.13 | 15.45 | 17,601,238 | -0.22(-1.38%) |
Jul 24, 2006 | 15.23 | 15.69 | 15.23 | 15.67 | 11,852,271 | +0.44(+2.87%) |
Jul 21, 2006 | 15.41 | 15.43 | 15.01 | 15.23 | 15,730,889 | -0.18(-1.15%) |
Jul 20, 2006 | 16.48 | 16.49 | 15.37 | 15.41 | 18,179,624 | -0.62(-3.88%) |
Jul 19, 2006 | 15.80 | 16.05 | 15.59 | 16.03 | 15,174,854 | +0.19(+1.17%) |
Jul 18, 2006 | 15.55 | 15.88 | 15.55 | 15.85 | 10,015,719 | +0.32(+2.04%) |
Jul 17, 2006 | 15.71 | 15.86 | 15.52 | 15.53 | 8,633,809 | -0.28(-1.74%) |
Jul 14, 2006 | 16.04 | 16.10 | 15.62 | 15.81 | 8,370,509 | -0.24(-1.48%) |
Jul 13, 2006 | 16.14 | 16.17 | 15.87 | 16.04 | 9,829,284 | -0.14(-0.88%) |
Jul 12, 2006 | 16.56 | 16.63 | 16.14 | 16.19 | 10,162,905 | -0.37(-2.22%) |
Jul 11, 2006 | 16.54 | 16.62 | 16.39 | 16.55 | 6,796,167 | -0.02(-0.14%) |
Jul 10, 2006 | 16.64 | 16.65 | 16.38 | 16.58 | 6,440,195 | +0.04(+0.27%) |
Jul 07, 2006 | 16.64 | 16.64 | 16.42 | 16.53 | 6,155,636 | -0.13(-0.78%) |
Jul 06, 2006 | 16.94 | 16.97 | 16.48 | 16.66 | 7,704,903 | -0.24(-1.40%) |
Jul 05, 2006 | 16.80 | 16.93 | 16.58 | 16.90 | 7,283,515 | -0.02(-0.12%) |
Jul 03, 2006 | 17.05 | 17.05 | 16.84 | 16.92 | 4,707,764 | -0.13(-0.79%) |
Jun 30, 2006 | 16.88 | 17.06 | 16.81 | 17.05 | 10,230,502 | +0.26(+1.55%) |
Jun 29, 2006 | 16.50 | 16.81 | 16.23 | 16.79 | 11,699,634 | +0.38(+2.34%) |
Jun 28, 2006 | 16.19 | 16.46 | 16.04 | 16.41 | 8,395,041 | +0.24(+1.46%) |
Jun 27, 2006 | 16.33 | 16.49 | 16.14 | 16.17 | 8,108,301 | -0.16(-0.95%) |
Jun 26, 2006 | 16.33 | 16.39 | 16.13 | 16.33 | 8,179,713 | +0.04(+0.24%) |
Jun 23, 2006 | 16.34 | 16.56 | 16.23 | 16.29 | 9,011,585 | -0.17(-1.01%) |
Jun 22, 2006 | 16.66 | 16.66 | 16.25 | 16.46 | 6,185,073 | -0.04(-0.27%) |
Jun 21, 2006 | 16.06 | 16.56 | 16.05 | 16.50 | 9,692,456 | +0.49(+3.04%) |
Jun 20, 2006 | 16.18 | 16.45 | 16.01 | 16.01 | 8,326,899 | -0.15(-0.92%) |
Jun 19, 2006 | 16.51 | 16.59 | 16.06 | 16.16 | 6,175,261 | -0.30(-1.84%) |
Jun 16, 2006 | 16.54 | 16.54 | 16.25 | 16.47 | 10,771,818 | -0.08(-0.47%) |
Jun 15, 2006 | 16.21 | 16.56 | 16.07 | 16.54 | 11,897,517 | +0.48(+2.96%) |
Jun 14, 2006 | 15.82 | 16.16 | 15.82 | 16.07 | 7,480,308 | +0.20(+1.25%) |
Jun 13, 2006 | 15.54 | 16.20 | 15.54 | 15.87 | 13,220,008 | +0.22(+1.39%) |
Jun 12, 2006 | 15.89 | 16.02 | 15.59 | 15.65 | 8,288,739 | -0.21(-1.32%) |
Jun 09, 2006 | 16.21 | 16.29 | 15.76 | 15.86 | 10,810,523 | -0.28(-1.70%) |
Jun 08, 2006 | 15.99 | 16.14 | 15.38 | 16.14 | 17,802,938 | +0.14(+0.91%) |
Jun 07, 2006 | 16.48 | 16.57 | 15.94 | 15.99 | 11,362,742 | -0.52(-3.13%) |
Jun 06, 2006 | 16.75 | 16.75 | 16.26 | 16.51 | 11,067,825 | -0.24(-1.45%) |
Jun 05, 2006 | 17.21 | 17.21 | 16.70 | 16.75 | 7,493,391 | -0.50(-2.91%) |
Jun 02, 2006 | 17.41 | 17.46 | 17.10 | 17.25 | 9,827,649 | +0.14(+0.85%) |
Jun 01, 2006 | 17.02 | 17.15 | 16.86 | 17.11 | 9,152,775 | +0.08(+0.50%) |
May 31, 2006 | 16.69 | 17.19 | 16.68 | 17.02 | 9,269,978 | +0.36(+2.16%) |
May 30, 2006 | 16.90 | 16.95 | 16.60 | 16.66 | 5,547,268 | -0.33(-1.96%) |
May 26, 2006 | 17.05 | 17.20 | 16.89 | 17.00 | 4,448,826 | +0.05(+0.32%) |
May 25, 2006 | 16.85 | 17.06 | 16.80 | 16.94 | 6,684,960 | +0.19(+1.16%) |
May 24, 2006 | 16.78 | 17.05 | 16.54 | 16.75 | 8,899,833 | -0.12(-0.70%) |
May 23, 2006 | 17.06 | 17.27 | 16.87 | 16.87 | 8,101,759 | -0.06(-0.35%) |
May 22, 2006 | 16.67 | 17.07 | 16.60 | 16.92 | 8,876,393 | +0.10(+0.61%) |
May 19, 2006 | 16.85 | 16.94 | 16.48 | 16.82 | 12,886,932 | -0.01(-0.09%) |
May 18, 2006 | 17.25 | 17.35 | 16.81 | 16.84 | 12,125,927 | -0.26(-1.53%) |
May 17, 2006 | 17.13 | 17.34 | 16.99 | 17.10 | 12,764,278 | -0.14(-0.83%) |
May 16, 2006 | 17.72 | 17.79 | 17.20 | 17.24 | 12,269,842 | -0.07(-0.40%) |
May 15, 2006 | 17.36 | 17.54 | 17.06 | 17.31 | 9,597,603 | +0.00(+0.00%) |
May 12, 2006 | 17.67 | 17.68 | 17.22 | 17.31 | 10,187,436 | -0.41(-2.31%) |
May 11, 2006 | 17.81 | 17.81 | 17.52 | 17.72 | 11,649,482 | -0.03(-0.17%) |
May 10, 2006 | 17.62 | 17.84 | 17.62 | 17.75 | 8,304,548 | +0.09(+0.51%) |
May 09, 2006 | 17.38 | 17.73 | 17.32 | 17.66 | 13,318,677 | +0.49(+2.85%) |
May 08, 2006 | 17.11 | 17.28 | 17.07 | 17.17 | 7,411,076 | +0.06(+0.38%) |
May 05, 2006 | 17.15 | 17.19 | 17.03 | 17.11 | 8,846,410 | -0.05(-0.27%) |
May 04, 2006 | 17.23 | 17.26 | 17.04 | 17.15 | 10,263,210 | +0.04(+0.22%) |
May 03, 2006 | 17.24 | 17.32 | 17.06 | 17.11 | 7,102,531 | -0.14(-0.84%) |
May 02, 2006 | 17.23 | 17.26 | 16.80 | 17.26 | 13,500,206 | +0.32(+1.92%) |