Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.49 | 16.49 | 16.35 | 16.43 | 1,732,537 | -0.18(-1.07%) |
Jul 28, 2006 | 16.34 | 16.64 | 16.33 | 16.61 | 1,361,158 | +0.30(+1.81%) |
Jul 27, 2006 | 16.55 | 16.57 | 16.23 | 16.32 | 2,339,863 | +0.10(+0.59%) |
Jul 26, 2006 | 16.12 | 16.32 | 16.03 | 16.22 | 1,488,074 | -0.09(-0.57%) |
Jul 25, 2006 | 16.13 | 16.32 | 15.97 | 16.31 | 2,347,529 | +0.14(+0.88%) |
Jul 24, 2006 | 15.92 | 16.17 | 15.76 | 16.17 | 2,336,456 | +0.63(+4.04%) |
Jul 21, 2006 | 15.76 | 15.80 | 15.50 | 15.54 | 2,310,050 | -0.17(-1.05%) |
Jul 20, 2006 | 16.22 | 16.27 | 15.71 | 15.71 | 3,463,372 | -0.45(-2.80%) |
Jul 19, 2006 | 15.43 | 16.21 | 15.43 | 16.16 | 4,418,227 | +0.85(+5.54%) |
Jul 18, 2006 | 15.18 | 15.37 | 15.00 | 15.31 | 1,863,713 | +0.23(+1.53%) |
Jul 17, 2006 | 15.25 | 15.30 | 15.03 | 15.08 | 2,361,157 | -0.20(-1.28%) |
Jul 14, 2006 | 15.40 | 15.59 | 15.11 | 15.28 | 2,454,854 | -0.02(-0.12%) |
Jul 13, 2006 | 15.65 | 15.70 | 15.26 | 15.30 | 3,201,021 | -0.58(-3.65%) |
Jul 12, 2006 | 16.13 | 16.16 | 15.85 | 15.88 | 1,697,614 | -0.29(-1.77%) |
Jul 11, 2006 | 15.90 | 16.17 | 15.72 | 16.16 | 1,935,263 | +0.14(+0.89%) |
Jul 10, 2006 | 16.19 | 16.36 | 15.92 | 16.02 | 1,087,734 | -0.05(-0.33%) |
Jul 07, 2006 | 16.32 | 16.40 | 16.04 | 16.07 | 1,912,265 | -0.32(-1.95%) |
Jul 06, 2006 | 16.36 | 16.43 | 16.22 | 16.39 | 2,346,677 | +0.36(+2.24%) |
Jul 05, 2006 | 16.34 | 16.66 | 15.96 | 16.03 | 3,449,743 | -0.60(-3.59%) |
Jul 03, 2006 | 16.32 | 16.64 | 16.32 | 16.63 | 5,841,566 | +0.58(+3.61%) |
Jun 30, 2006 | 16.00 | 16.70 | 15.86 | 16.05 | 3,137,989 | +0.22(+1.41%) |
Jun 29, 2006 | 15.05 | 15.83 | 15.02 | 15.83 | 3,304,939 | +0.95(+6.41%) |
Jun 28, 2006 | 14.74 | 14.89 | 14.62 | 14.87 | 1,101,362 | +0.25(+1.71%) |
Jun 27, 2006 | 15.04 | 15.13 | 14.58 | 14.62 | 2,657,580 | -0.31(-2.06%) |
Jun 26, 2006 | 15.03 | 15.05 | 14.90 | 14.93 | 1,022,146 | +0.01(+0.07%) |
Jun 23, 2006 | 14.71 | 15.03 | 14.53 | 14.92 | 1,552,810 | +0.11(+0.77%) |
Jun 22, 2006 | 14.82 | 14.86 | 14.58 | 14.81 | 2,731,686 | -0.02(-0.10%) |
Jun 21, 2006 | 14.30 | 14.84 | 14.30 | 14.82 | 2,264,054 | +0.58(+4.09%) |
Jun 20, 2006 | 14.17 | 14.44 | 14.11 | 14.24 | 1,436,115 | +0.19(+1.35%) |
Jun 19, 2006 | 14.63 | 14.63 | 14.05 | 14.05 | 2,414,820 | -0.46(-3.15%) |
Jun 16, 2006 | 14.62 | 14.62 | 14.21 | 14.51 | 3,204,428 | -0.14(-0.96%) |
Jun 15, 2006 | 13.84 | 14.65 | 13.84 | 14.65 | 4,308,346 | +1.03(+7.54%) |
Jun 14, 2006 | 13.36 | 13.73 | 13.22 | 13.62 | 6,111,583 | +0.27(+2.02%) |
Jun 13, 2006 | 13.38 | 13.85 | 13.18 | 13.35 | 7,190,799 | -0.45(-3.25%) |
Jun 12, 2006 | 14.45 | 14.50 | 13.74 | 13.80 | 4,845,825 | -0.63(-4.35%) |
Jun 09, 2006 | 14.82 | 14.92 | 14.42 | 14.43 | 2,484,667 | -0.30(-2.02%) |
Jun 08, 2006 | 14.75 | 14.79 | 14.05 | 14.73 | 6,583,473 | -0.07(-0.46%) |
Jun 07, 2006 | 15.09 | 15.35 | 14.76 | 14.79 | 3,141,396 | -0.50(-3.24%) |
Jun 06, 2006 | 15.27 | 15.34 | 14.92 | 15.29 | 5,295,569 | -0.19(-1.25%) |
Jun 05, 2006 | 16.00 | 16.05 | 15.39 | 15.48 | 2,789,607 | -0.53(-3.30%) |
Jun 02, 2006 | 16.25 | 16.31 | 15.75 | 16.01 | 2,500,851 | +0.13(+0.83%) |
Jun 01, 2006 | 15.43 | 15.88 | 14.75 | 15.88 | 2,827,086 | +0.47(+3.04%) |
May 31, 2006 | 15.47 | 15.70 | 15.22 | 15.41 | 3,601,362 | +0.12(+0.79%) |
May 30, 2006 | 16.08 | 16.19 | 15.29 | 15.29 | 3,813,457 | -0.95(-5.86%) |
May 26, 2006 | 16.20 | 16.28 | 15.97 | 16.24 | 2,951,447 | +0.40(+2.49%) |
May 25, 2006 | 15.12 | 15.85 | 15.12 | 15.85 | 3,828,789 | +0.83(+5.56%) |
May 24, 2006 | 15.38 | 15.39 | 14.59 | 15.01 | 5,469,334 | -0.31(-2.04%) |
May 23, 2006 | 15.62 | 16.16 | 15.33 | 15.33 | 3,444,633 | -0.25(-1.64%) |
May 22, 2006 | 15.88 | 15.88 | 15.13 | 15.58 | 10,070,696 | -0.79(-4.80%) |
May 19, 2006 | 16.53 | 16.59 | 16.03 | 16.37 | 3,735,092 | -0.01(-0.04%) |
May 18, 2006 | 16.61 | 16.78 | 16.33 | 16.37 | 6,511,071 | -0.21(-1.25%) |
May 17, 2006 | 17.22 | 17.30 | 16.47 | 16.58 | 3,762,350 | -0.80(-4.61%) |
May 16, 2006 | 17.24 | 17.56 | 17.14 | 17.38 | 2,081,771 | +0.22(+1.29%) |
May 15, 2006 | 17.20 | 17.46 | 16.97 | 17.16 | 6,504,257 | -0.61(-3.45%) |
May 12, 2006 | 18.02 | 18.11 | 17.56 | 17.77 | 4,401,191 | -0.64(-3.46%) |
May 11, 2006 | 18.86 | 18.86 | 18.25 | 18.41 | 2,288,755 | -0.52(-2.76%) |
May 10, 2006 | 18.99 | 19.11 | 18.78 | 18.93 | 2,349,232 | -0.09(-0.45%) |
May 09, 2006 | 18.81 | 19.02 | 18.75 | 19.02 | 1,510,221 | +0.24(+1.28%) |
May 08, 2006 | 18.64 | 18.78 | 18.56 | 18.78 | 1,245,314 | +0.18(+0.95%) |
May 05, 2006 | 18.46 | 18.65 | 18.46 | 18.60 | 2,501,703 | +0.26(+1.44%) |
May 04, 2006 | 18.28 | 18.39 | 18.25 | 18.34 | 970,187 | +0.09(+0.50%) |
May 03, 2006 | 18.35 | 18.35 | 18.06 | 18.25 | 1,492,333 | -0.08(-0.44%) |
May 02, 2006 | 17.97 | 18.33 | 17.93 | 18.33 | 4,536,626 | +0.40(+2.21%) |