Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.01 | 16.05 | 15.79 | 15.92 | 2,682,563 | -0.09(-0.59%) |
Jul 28, 2006 | 15.70 | 16.06 | 15.68 | 16.01 | 1,422,759 | +0.42(+2.71%) |
Jul 27, 2006 | 15.80 | 15.86 | 15.55 | 15.59 | 1,898,497 | -0.02(-0.14%) |
Jul 26, 2006 | 15.67 | 15.71 | 15.56 | 15.61 | 1,467,543 | -0.11(-0.68%) |
Jul 25, 2006 | 15.65 | 15.76 | 15.52 | 15.72 | 2,171,889 | +0.05(+0.30%) |
Jul 24, 2006 | 15.57 | 15.68 | 15.49 | 15.67 | 2,202,135 | +0.17(+1.10%) |
Jul 21, 2006 | 15.74 | 15.82 | 15.40 | 15.50 | 2,463,569 | -0.24(-1.52%) |
Jul 20, 2006 | 15.96 | 15.97 | 15.71 | 15.74 | 1,802,834 | -0.25(-1.57%) |
Jul 19, 2006 | 15.83 | 16.12 | 15.83 | 15.99 | 1,962,508 | +0.18(+1.13%) |
Jul 18, 2006 | 15.73 | 15.84 | 15.67 | 15.81 | 2,814,804 | +0.11(+0.68%) |
Jul 17, 2006 | 15.59 | 15.82 | 15.53 | 15.70 | 2,044,103 | +0.03(+0.16%) |
Jul 14, 2006 | 16.06 | 16.06 | 15.59 | 15.68 | 2,230,037 | -0.43(-2.67%) |
Jul 13, 2006 | 16.29 | 16.36 | 16.07 | 16.11 | 1,156,871 | -0.26(-1.59%) |
Jul 12, 2006 | 16.59 | 16.68 | 16.31 | 16.37 | 931,312 | -0.20(-1.24%) |
Jul 11, 2006 | 16.23 | 16.57 | 16.22 | 16.57 | 1,165,781 | +0.28(+1.73%) |
Jul 10, 2006 | 16.42 | 16.50 | 16.28 | 16.29 | 1,727,335 | -0.13(-0.78%) |
Jul 07, 2006 | 16.59 | 16.65 | 16.33 | 16.42 | 867,301 | -0.17(-1.00%) |
Jul 06, 2006 | 16.33 | 16.60 | 16.33 | 16.59 | 1,268,010 | +0.28(+1.70%) |
Jul 05, 2006 | 16.43 | 16.49 | 16.08 | 16.31 | 1,692,868 | -0.17(-1.04%) |
Jul 03, 2006 | 16.59 | 16.59 | 16.39 | 16.48 | 592,503 | -0.01(-0.08%) |
Jun 30, 2006 | 16.53 | 16.65 | 16.43 | 16.49 | 1,397,202 | -0.09(-0.51%) |
Jun 29, 2006 | 16.09 | 16.62 | 16.09 | 16.58 | 1,920,303 | +0.58(+3.60%) |
Jun 28, 2006 | 16.15 | 16.19 | 15.91 | 16.00 | 1,283,719 | -0.11(-0.69%) |
Jun 27, 2006 | 16.23 | 16.27 | 16.10 | 16.11 | 1,199,076 | -0.14(-0.84%) |
Jun 26, 2006 | 16.30 | 16.42 | 16.22 | 16.25 | 1,202,124 | -0.03(-0.16%) |
Jun 23, 2006 | 16.22 | 16.49 | 16.17 | 16.28 | 1,375,631 | +0.09(+0.58%) |
Jun 22, 2006 | 16.38 | 16.40 | 16.16 | 16.18 | 3,224,187 | -0.17(-1.07%) |
Jun 21, 2006 | 16.45 | 16.65 | 16.36 | 16.36 | 2,373,767 | -0.13(-0.80%) |
Jun 20, 2006 | 16.68 | 16.72 | 16.43 | 16.49 | 2,057,468 | -0.24(-1.43%) |
Jun 19, 2006 | 16.48 | 16.75 | 16.31 | 16.73 | 2,941,417 | +0.37(+2.27%) |
Jun 16, 2006 | 16.39 | 16.62 | 16.35 | 16.36 | 1,325,454 | -0.11(-0.65%) |
Jun 15, 2006 | 16.45 | 16.61 | 16.17 | 16.46 | 2,694,990 | +0.03(+0.16%) |
Jun 14, 2006 | 16.44 | 16.55 | 16.26 | 16.44 | 2,060,750 | -0.02(-0.10%) |
Jun 13, 2006 | 16.24 | 16.68 | 16.21 | 16.45 | 2,853,256 | +0.16(+0.99%) |
Jun 12, 2006 | 16.68 | 16.68 | 16.29 | 16.29 | 2,016,201 | -0.31(-1.85%) |
Jun 09, 2006 | 16.71 | 16.89 | 16.57 | 16.60 | 2,051,137 | -0.07(-0.43%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.48 | 16.67 | 4,860,314 | -0.14(-0.81%) |
Jun 07, 2006 | 16.87 | 17.04 | 16.77 | 16.81 | 3,531,107 | -0.03(-0.20%) |
Jun 06, 2006 | 16.89 | 17.09 | 16.75 | 16.84 | 2,418,316 | -0.01(-0.05%) |
Jun 05, 2006 | 17.15 | 17.26 | 16.77 | 16.85 | 2,300,847 | -0.28(-1.62%) |
Jun 02, 2006 | 17.41 | 17.56 | 16.98 | 17.13 | 4,304,856 | -0.31(-1.76%) |
Jun 01, 2006 | 17.49 | 17.71 | 17.33 | 17.44 | 3,994,887 | -0.03(-0.15%) |
May 31, 2006 | 17.36 | 17.50 | 17.23 | 17.46 | 3,042,942 | +0.15(+0.86%) |
May 30, 2006 | 17.53 | 17.56 | 17.24 | 17.31 | 2,016,670 | -0.32(-1.84%) |
May 26, 2006 | 17.39 | 17.66 | 17.36 | 17.64 | 2,162,979 | +0.21(+1.22%) |
May 25, 2006 | 17.53 | 17.54 | 17.39 | 17.42 | 2,414,330 | +0.04(+0.25%) |
May 24, 2006 | 17.34 | 17.53 | 17.29 | 17.38 | 3,700,863 | -0.02(-0.12%) |
May 23, 2006 | 17.68 | 17.70 | 17.37 | 17.40 | 3,464,049 | -0.23(-1.33%) |
May 22, 2006 | 17.53 | 17.79 | 17.48 | 17.64 | 3,811,298 | +0.09(+0.54%) |
May 19, 2006 | 17.49 | 17.65 | 17.43 | 17.54 | 2,883,034 | +0.06(+0.32%) |
May 18, 2006 | 17.49 | 17.63 | 17.41 | 17.49 | 1,831,674 | -0.01(-0.07%) |
May 17, 2006 | 17.41 | 17.62 | 17.41 | 17.50 | 3,413,169 | +0.06(+0.32%) |
May 16, 2006 | 17.49 | 17.53 | 17.27 | 17.44 | 2,504,835 | -0.02(-0.10%) |
May 15, 2006 | 17.06 | 17.48 | 16.97 | 17.46 | 2,917,501 | +0.40(+2.35%) |
May 12, 2006 | 17.02 | 17.20 | 16.92 | 17.06 | 3,118,910 | -0.34(-1.96%) |
May 11, 2006 | 17.33 | 17.50 | 17.32 | 17.40 | 2,306,005 | +0.02(+0.10%) |
May 10, 2006 | 17.45 | 17.57 | 17.32 | 17.38 | 1,819,716 | -0.09(-0.54%) |
May 09, 2006 | 17.39 | 17.57 | 17.34 | 17.48 | 2,257,704 | +0.05(+0.27%) |
May 08, 2006 | 16.95 | 17.45 | 16.94 | 17.43 | 2,434,025 | +0.42(+2.48%) |
May 05, 2006 | 16.80 | 17.08 | 16.78 | 17.01 | 2,748,683 | +0.19(+1.12%) |
May 04, 2006 | 16.63 | 17.11 | 16.63 | 16.82 | 6,287,528 | +0.96(+6.02%) |
May 03, 2006 | 16.06 | 16.06 | 15.55 | 15.87 | 1,962,039 | -0.23(-1.46%) |
May 02, 2006 | 15.82 | 16.16 | 15.79 | 16.10 | 2,369,781 | +0.27(+1.70%) |