Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.31 | 18.81 | 18.31 | 18.74 | 5,313,731 | +0.25(+1.33%) |
Jul 28, 2006 | 18.02 | 18.51 | 17.85 | 18.50 | 7,306,129 | +0.55(+3.04%) |
Jul 27, 2006 | 18.14 | 18.40 | 17.92 | 17.95 | 3,020,377 | -0.14(-0.78%) |
Jul 26, 2006 | 18.28 | 18.35 | 17.97 | 18.09 | 2,531,848 | -0.17(-0.93%) |
Jul 25, 2006 | 17.79 | 18.31 | 17.73 | 18.26 | 3,154,095 | +0.54(+3.02%) |
Jul 24, 2006 | 17.33 | 17.78 | 17.21 | 17.73 | 3,610,934 | +0.44(+2.53%) |
Jul 21, 2006 | 17.75 | 17.88 | 17.23 | 17.29 | 4,928,514 | -0.46(-2.58%) |
Jul 20, 2006 | 18.09 | 18.33 | 17.72 | 17.75 | 3,184,502 | -0.35(-1.96%) |
Jul 19, 2006 | 17.80 | 18.30 | 17.80 | 18.10 | 6,861,379 | +0.38(+2.13%) |
Jul 18, 2006 | 17.76 | 17.93 | 17.44 | 17.73 | 2,755,505 | +0.02(+0.09%) |
Jul 17, 2006 | 17.72 | 18.00 | 17.64 | 17.71 | 3,787,515 | +0.04(+0.25%) |
Jul 14, 2006 | 17.65 | 17.72 | 17.26 | 17.67 | 4,706,505 | +0.36(+2.08%) |
Jul 13, 2006 | 17.63 | 17.69 | 17.28 | 17.31 | 6,366,989 | -0.23(-1.31%) |
Jul 12, 2006 | 17.87 | 17.98 | 17.40 | 17.54 | 2,246,278 | -0.27(-1.50%) |
Jul 11, 2006 | 17.79 | 17.83 | 17.34 | 17.80 | 3,081,557 | -0.05(-0.31%) |
Jul 10, 2006 | 18.02 | 18.15 | 17.80 | 17.86 | 2,140,952 | -0.02(-0.12%) |
Jul 07, 2006 | 17.87 | 17.99 | 17.74 | 17.88 | 3,098,226 | -0.11(-0.64%) |
Jul 06, 2006 | 17.80 | 18.05 | 17.75 | 17.99 | 3,207,216 | +0.17(+0.98%) |
Jul 05, 2006 | 17.83 | 17.94 | 17.55 | 17.82 | 3,926,362 | -0.01(-0.06%) |
Jul 03, 2006 | 17.75 | 17.85 | 17.71 | 17.83 | 1,500,755 | +0.20(+1.11%) |
Jun 30, 2006 | 17.54 | 17.84 | 17.51 | 17.63 | 6,837,567 | +0.19(+1.06%) |
Jun 29, 2006 | 17.22 | 17.47 | 17.20 | 17.45 | 5,304,023 | +0.37(+2.17%) |
Jun 28, 2006 | 17.13 | 17.16 | 16.96 | 17.08 | 3,793,926 | +0.06(+0.35%) |
Jun 27, 2006 | 17.42 | 17.66 | 16.97 | 17.02 | 5,864,723 | -0.47(-2.69%) |
Jun 26, 2006 | 17.33 | 17.54 | 17.33 | 17.49 | 1,944,771 | +0.15(+0.85%) |
Jun 23, 2006 | 17.50 | 17.54 | 17.28 | 17.34 | 2,687,364 | -0.25(-1.43%) |
Jun 22, 2006 | 17.54 | 17.72 | 17.44 | 17.59 | 3,563,308 | -0.01(-0.03%) |
Jun 21, 2006 | 17.16 | 17.66 | 17.16 | 17.60 | 3,837,888 | +0.40(+2.32%) |
Jun 20, 2006 | 17.10 | 17.32 | 16.98 | 17.20 | 3,356,137 | +0.18(+1.06%) |
Jun 19, 2006 | 17.32 | 17.37 | 16.93 | 17.02 | 3,248,430 | -0.33(-1.89%) |
Jun 16, 2006 | 17.44 | 17.46 | 17.21 | 17.34 | 4,797,177 | -0.09(-0.53%) |
Jun 15, 2006 | 17.20 | 17.54 | 17.17 | 17.44 | 6,218,617 | +0.40(+2.34%) |
Jun 14, 2006 | 16.84 | 17.04 | 16.81 | 17.04 | 4,018,865 | +0.22(+1.33%) |
Jun 13, 2006 | 17.28 | 17.34 | 16.75 | 16.81 | 5,276,364 | -0.42(-2.44%) |
Jun 12, 2006 | 17.51 | 17.63 | 17.23 | 17.23 | 2,612,812 | -0.33(-1.90%) |
Jun 09, 2006 | 17.77 | 17.85 | 17.49 | 17.57 | 2,541,923 | -0.24(-1.35%) |
Jun 08, 2006 | 17.46 | 17.87 | 17.07 | 17.81 | 5,360,624 | +0.35(+2.00%) |
Jun 07, 2006 | 17.88 | 17.88 | 17.46 | 17.46 | 5,556,805 | -0.42(-2.35%) |
Jun 06, 2006 | 18.51 | 18.52 | 17.79 | 17.88 | 6,050,096 | -0.25(-1.38%) |
Jun 05, 2006 | 18.53 | 18.67 | 18.10 | 18.13 | 4,523,696 | -0.33(-1.77%) |
Jun 02, 2006 | 18.56 | 18.56 | 18.16 | 18.46 | 3,648,302 | -0.14(-0.73%) |
Jun 01, 2006 | 18.48 | 18.61 | 18.44 | 18.59 | 3,766,267 | +0.04(+0.24%) |
May 31, 2006 | 18.04 | 18.55 | 18.04 | 18.55 | 4,597,699 | +0.55(+3.03%) |
May 30, 2006 | 18.28 | 18.48 | 18.00 | 18.00 | 3,732,929 | -0.51(-2.77%) |
May 26, 2006 | 18.26 | 18.55 | 18.18 | 18.52 | 3,624,489 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.81 | 18.02 | 4,535,969 | +0.32(+1.82%) |
May 24, 2006 | 17.94 | 17.94 | 17.46 | 17.69 | 6,712,275 | -0.25(-1.40%) |
May 23, 2006 | 18.35 | 18.71 | 17.93 | 17.94 | 4,165,589 | -0.32(-1.76%) |
May 22, 2006 | 18.36 | 18.40 | 18.02 | 18.27 | 3,777,990 | -0.14(-0.74%) |
May 19, 2006 | 18.23 | 18.69 | 18.23 | 18.40 | 6,083,983 | +0.38(+2.09%) |
May 18, 2006 | 18.26 | 18.34 | 17.98 | 18.03 | 3,967,027 | -0.16(-0.87%) |
May 17, 2006 | 18.48 | 18.59 | 18.06 | 18.18 | 4,434,124 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.66 | 18.73 | 4,842,238 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.12 | 18.65 | 19.00 | 5,970,232 | +0.11(+0.61%) |
May 12, 2006 | 19.48 | 19.48 | 18.84 | 18.89 | 6,101,568 | -0.58(-3.00%) |
May 11, 2006 | 20.20 | 20.25 | 19.33 | 19.47 | 7,143,469 | -0.69(-3.44%) |
May 10, 2006 | 20.44 | 20.47 | 20.13 | 20.17 | 3,354,855 | -0.35(-1.73%) |
May 09, 2006 | 20.46 | 20.73 | 20.42 | 20.52 | 3,840,636 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.30 | 20.52 | 3,255,024 | +0.08(+0.37%) |
May 05, 2006 | 20.31 | 20.47 | 20.27 | 20.44 | 8,825,019 | +0.26(+1.27%) |
May 04, 2006 | 20.43 | 20.44 | 20.07 | 20.18 | 7,779,271 | -0.05(-0.24%) |
May 03, 2006 | 20.25 | 20.42 | 20.20 | 20.23 | 6,603,102 | +0.05(+0.27%) |
May 02, 2006 | 19.81 | 20.20 | 19.78 | 20.18 | 3,791,178 | +0.38(+1.90%) |