Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.46 | 16.60 | 16.00 | 16.30 | 1,705,485 | -0.20(-1.21%) |
Jul 28, 2006 | 16.55 | 16.64 | 16.25 | 16.50 | 950,156 | +0.03(+0.18%) |
Jul 27, 2006 | 16.79 | 16.89 | 16.21 | 16.47 | 1,114,504 | -0.20(-1.20%) |
Jul 26, 2006 | 16.78 | 16.99 | 16.33 | 16.67 | 1,752,961 | -0.09(-0.54%) |
Jul 25, 2006 | 16.95 | 17.08 | 16.56 | 16.76 | 1,571,388 | -0.11(-0.65%) |
Jul 24, 2006 | 16.30 | 17.00 | 16.33 | 16.87 | 1,702,207 | +0.57(+3.50%) |
Jul 21, 2006 | 16.65 | 16.70 | 16.04 | 16.30 | 1,680,860 | -0.39(-2.34%) |
Jul 20, 2006 | 15.91 | 17.14 | 15.57 | 16.69 | 5,048,910 | +0.75(+4.71%) |
Jul 19, 2006 | 15.50 | 16.24 | 15.22 | 15.94 | 2,564,088 | +0.44(+2.84%) |
Jul 18, 2006 | 16.21 | 16.43 | 15.23 | 15.50 | 4,361,805 | -0.63(-3.91%) |
Jul 17, 2006 | 16.58 | 16.99 | 15.86 | 16.13 | 2,341,927 | -0.52(-3.12%) |
Jul 14, 2006 | 16.80 | 16.94 | 16.55 | 16.65 | 1,861,107 | -0.23(-1.36%) |
Jul 13, 2006 | 17.00 | 17.05 | 16.76 | 16.88 | 1,397,143 | -0.18(-1.06%) |
Jul 12, 2006 | 17.50 | 17.85 | 16.98 | 17.06 | 1,198,909 | -0.39(-2.23%) |
Jul 11, 2006 | 17.02 | 17.62 | 16.95 | 17.45 | 1,327,706 | +0.42(+2.47%) |
Jul 10, 2006 | 17.18 | 17.25 | 16.99 | 17.03 | 736,221 | -0.16(-0.93%) |
Jul 07, 2006 | 17.41 | 17.43 | 17.06 | 17.19 | 1,461,475 | -0.38(-2.16%) |
Jul 06, 2006 | 17.86 | 17.90 | 17.46 | 17.57 | 1,113,589 | -0.35(-1.95%) |
Jul 05, 2006 | 18.42 | 18.45 | 17.87 | 17.92 | 1,012,900 | -0.61(-3.29%) |
Jul 03, 2006 | 18.35 | 18.55 | 17.96 | 18.53 | 870,973 | +0.19(+1.04%) |
Jun 30, 2006 | 18.00 | 18.61 | 17.67 | 18.34 | 1,735,361 | +0.46(+2.57%) |
Jun 29, 2006 | 17.47 | 17.95 | 17.34 | 17.88 | 1,620,000 | +0.54(+3.11%) |
Jun 28, 2006 | 17.15 | 17.50 | 16.94 | 17.34 | 2,509,010 | +0.29(+1.70%) |
Jun 27, 2006 | 17.80 | 17.89 | 16.95 | 17.05 | 2,348,431 | -0.72(-4.05%) |
Jun 26, 2006 | 17.49 | 17.86 | 17.33 | 17.77 | 1,489,800 | +0.49(+2.84%) |
Jun 23, 2006 | 17.15 | 17.55 | 16.71 | 17.28 | 913,220 | +0.24(+1.41%) |
Jun 22, 2006 | 17.31 | 17.42 | 16.81 | 17.04 | 1,729,318 | +0.05(+0.29%) |
Jun 21, 2006 | 16.99 | 17.18 | 16.55 | 16.99 | 1,543,344 | +0.00(+0.00%) |
Jun 20, 2006 | 17.30 | 17.37 | 16.86 | 16.99 | 2,182,076 | -0.43(-2.47%) |
Jun 19, 2006 | 18.11 | 18.11 | 17.29 | 17.42 | 2,259,485 | -0.62(-3.44%) |
Jun 16, 2006 | 18.71 | 18.78 | 17.86 | 18.04 | 3,155,027 | -0.70(-3.74%) |
Jun 15, 2006 | 18.31 | 18.89 | 18.17 | 18.74 | 1,647,285 | +0.53(+2.91%) |
Jun 14, 2006 | 18.07 | 18.33 | 17.85 | 18.21 | 1,803,902 | +0.06(+0.33%) |
Jun 13, 2006 | 18.99 | 19.13 | 18.01 | 18.15 | 2,668,778 | -0.66(-3.51%) |
Jun 12, 2006 | 20.14 | 20.20 | 18.76 | 18.81 | 2,540,055 | -0.90(-4.57%) |
Jun 09, 2006 | 19.97 | 20.77 | 19.69 | 19.71 | 1,487,514 | -0.36(-1.79%) |
Jun 08, 2006 | 19.98 | 20.28 | 19.44 | 20.07 | 1,891,359 | -0.09(-0.45%) |
Jun 07, 2006 | 19.94 | 20.86 | 19.77 | 20.16 | 1,681,985 | +0.19(+0.95%) |
Jun 06, 2006 | 20.04 | 20.77 | 19.73 | 19.97 | 2,091,069 | -0.24(-1.19%) |
Jun 05, 2006 | 21.08 | 21.22 | 20.01 | 20.21 | 1,708,910 | -0.81(-3.85%) |
Jun 02, 2006 | 20.68 | 21.06 | 20.64 | 21.02 | 1,609,829 | +0.41(+1.99%) |
Jun 01, 2006 | 20.01 | 20.61 | 19.96 | 20.61 | 1,280,435 | +0.62(+3.10%) |
May 31, 2006 | 19.73 | 20.05 | 19.51 | 19.99 | 1,709,556 | +0.39(+1.99%) |
May 30, 2006 | 19.78 | 19.92 | 19.36 | 19.60 | 1,251,613 | -0.17(-0.86%) |
May 26, 2006 | 19.24 | 19.96 | 19.24 | 19.77 | 1,551,334 | +0.80(+4.22%) |
May 25, 2006 | 19.20 | 19.29 | 18.78 | 18.97 | 1,074,566 | -0.08(-0.42%) |
May 24, 2006 | 19.09 | 19.44 | 18.36 | 19.05 | 1,776,528 | -0.04(-0.21%) |
May 23, 2006 | 19.28 | 19.52 | 19.09 | 19.09 | 773,647 | -0.06(-0.31%) |
May 22, 2006 | 19.71 | 19.95 | 19.10 | 19.15 | 1,725,944 | -0.55(-2.79%) |
May 19, 2006 | 19.47 | 19.85 | 19.03 | 19.70 | 2,568,605 | +0.22(+1.13%) |
May 18, 2006 | 19.91 | 20.12 | 18.94 | 19.48 | 1,614,471 | -0.35(-1.77%) |
May 17, 2006 | 19.92 | 20.10 | 19.45 | 19.83 | 1,321,800 | -0.17(-0.85%) |
May 16, 2006 | 20.34 | 20.64 | 19.94 | 20.00 | 1,956,829 | -0.17(-0.84%) |
May 15, 2006 | 20.35 | 20.58 | 19.81 | 20.17 | 2,060,664 | -0.30(-1.47%) |
May 12, 2006 | 21.25 | 21.33 | 20.26 | 20.47 | 2,755,682 | -1.02(-4.75%) |
May 11, 2006 | 22.41 | 22.47 | 20.85 | 21.49 | 2,541,840 | -0.81(-3.63%) |
May 10, 2006 | 22.30 | 22.50 | 21.90 | 22.30 | 1,211,763 | -0.12(-0.54%) |
May 09, 2006 | 22.70 | 22.78 | 22.05 | 22.42 | 2,102,223 | -0.25(-1.10%) |
May 08, 2006 | 22.75 | 23.20 | 22.46 | 22.67 | 2,548,601 | -0.08(-0.35%) |
May 05, 2006 | 22.07 | 22.96 | 21.97 | 22.75 | 2,000,006 | +0.89(+4.07%) |
May 04, 2006 | 21.44 | 22.10 | 21.43 | 21.86 | 1,663,023 | +0.47(+2.20%) |
May 03, 2006 | 21.37 | 21.68 | 21.16 | 21.39 | 1,754,357 | +0.09(+0.42%) |
May 02, 2006 | 21.60 | 21.95 | 20.94 | 21.30 | 2,428,604 | -0.27(-1.25%) |