Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.79 | 15.83 | 15.60 | 15.82 | 2,514,203 | -0.24(-1.49%) |
Jul 28, 2006 | 15.86 | 16.23 | 15.81 | 16.06 | 5,975,828 | +0.21(+1.35%) |
Jul 27, 2006 | 16.06 | 16.26 | 15.85 | 15.85 | 4,834,944 | -0.05(-0.32%) |
Jul 26, 2006 | 16.19 | 16.24 | 15.90 | 15.90 | 1,874,475 | -0.29(-1.79%) |
Jul 25, 2006 | 16.23 | 16.32 | 16.01 | 16.19 | 2,651,372 | -0.09(-0.52%) |
Jul 24, 2006 | 15.83 | 16.39 | 15.83 | 16.28 | 3,795,649 | +0.50(+3.14%) |
Jul 21, 2006 | 16.32 | 16.32 | 15.77 | 15.78 | 1,697,748 | -0.37(-2.28%) |
Jul 20, 2006 | 16.66 | 16.66 | 15.98 | 16.15 | 3,808,523 | -0.49(-2.93%) |
Jul 19, 2006 | 16.15 | 16.71 | 16.15 | 16.64 | 3,042,043 | +0.55(+3.40%) |
Jul 18, 2006 | 15.76 | 16.32 | 15.74 | 16.09 | 3,974,249 | +0.37(+2.34%) |
Jul 17, 2006 | 15.43 | 15.84 | 15.41 | 15.72 | 2,350,468 | +0.25(+1.60%) |
Jul 14, 2006 | 15.55 | 15.69 | 15.42 | 15.47 | 3,831,346 | -0.22(-1.42%) |
Jul 13, 2006 | 16.06 | 16.26 | 15.64 | 15.70 | 2,084,207 | -0.67(-4.07%) |
Jul 12, 2006 | 16.41 | 16.96 | 16.36 | 16.36 | 1,607,629 | +0.04(+0.26%) |
Jul 11, 2006 | 16.40 | 16.59 | 15.93 | 16.32 | 3,312,166 | -0.17(-1.04%) |
Jul 10, 2006 | 16.69 | 16.85 | 16.45 | 16.49 | 1,860,665 | -0.15(-0.87%) |
Jul 07, 2006 | 16.85 | 16.86 | 16.56 | 16.64 | 2,121,425 | -0.21(-1.27%) |
Jul 06, 2006 | 17.31 | 17.60 | 16.75 | 16.85 | 4,592,325 | +0.11(+0.66%) |
Jul 05, 2006 | 17.05 | 17.19 | 16.49 | 16.74 | 2,483,774 | -0.74(-4.25%) |
Jul 03, 2006 | 17.26 | 17.68 | 17.21 | 17.48 | 2,027,444 | +0.98(+5.95%) |
Jun 30, 2006 | 16.75 | 16.92 | 16.44 | 16.50 | 1,634,899 | +0.10(+0.63%) |
Jun 29, 2006 | 16.06 | 16.52 | 15.96 | 16.40 | 4,739,675 | +0.70(+4.46%) |
Jun 28, 2006 | 15.63 | 15.79 | 15.51 | 15.70 | 2,699,708 | +0.28(+1.83%) |
Jun 27, 2006 | 15.85 | 16.14 | 15.37 | 15.41 | 4,567,513 | -0.09(-0.61%) |
Jun 26, 2006 | 15.75 | 15.76 | 15.45 | 15.51 | 1,930,653 | -0.12(-0.77%) |
Jun 23, 2006 | 15.64 | 15.82 | 15.49 | 15.63 | 1,873,422 | -0.12(-0.76%) |
Jun 22, 2006 | 15.68 | 15.75 | 15.38 | 15.75 | 2,533,983 | -0.06(-0.38%) |
Jun 21, 2006 | 14.96 | 15.81 | 14.96 | 15.81 | 3,022,849 | +0.85(+5.65%) |
Jun 20, 2006 | 15.09 | 15.37 | 14.88 | 14.96 | 2,677,237 | -0.03(-0.17%) |
Jun 19, 2006 | 15.20 | 15.34 | 14.88 | 14.99 | 3,675,217 | -0.20(-1.29%) |
Jun 16, 2006 | 15.21 | 15.21 | 14.88 | 15.18 | 2,610,057 | -0.06(-0.39%) |
Jun 15, 2006 | 14.59 | 15.24 | 14.46 | 15.24 | 4,954,323 | +1.08(+7.60%) |
Jun 14, 2006 | 14.32 | 14.35 | 13.78 | 14.17 | 4,691,105 | +0.17(+1.22%) |
Jun 13, 2006 | 14.29 | 14.59 | 13.99 | 14.00 | 5,298,765 | -0.45(-3.13%) |
Jun 12, 2006 | 14.95 | 15.09 | 14.43 | 14.45 | 2,642,477 | -0.50(-3.37%) |
Jun 09, 2006 | 15.47 | 15.49 | 14.82 | 14.95 | 2,701,347 | -0.34(-2.23%) |
Jun 08, 2006 | 15.04 | 15.48 | 14.71 | 15.29 | 4,195,684 | -0.15(-0.94%) |
Jun 07, 2006 | 15.76 | 15.83 | 15.31 | 15.44 | 1,978,756 | -0.37(-2.32%) |
Jun 06, 2006 | 15.87 | 15.87 | 15.46 | 15.81 | 1,540,684 | -0.05(-0.32%) |
Jun 05, 2006 | 16.35 | 16.55 | 15.83 | 15.86 | 1,517,627 | -0.45(-2.78%) |
Jun 02, 2006 | 16.70 | 16.85 | 16.18 | 16.31 | 1,682,299 | -0.23(-1.39%) |
Jun 01, 2006 | 15.76 | 16.57 | 15.74 | 16.54 | 2,296,162 | +0.83(+5.27%) |
May 31, 2006 | 16.29 | 16.45 | 15.71 | 15.71 | 2,636,859 | -0.44(-2.70%) |
May 30, 2006 | 16.64 | 16.64 | 16.03 | 16.15 | 1,973,489 | -0.62(-3.72%) |
May 26, 2006 | 16.62 | 16.90 | 16.60 | 16.77 | 1,781,313 | +0.17(+1.03%) |
May 25, 2006 | 16.15 | 16.69 | 16.15 | 16.60 | 2,081,632 | +0.55(+3.41%) |
May 24, 2006 | 15.98 | 16.19 | 15.77 | 16.05 | 2,415,307 | -0.03(-0.21%) |
May 23, 2006 | 16.36 | 16.64 | 16.08 | 16.09 | 2,387,452 | -0.21(-1.26%) |
May 22, 2006 | 16.62 | 16.65 | 16.05 | 16.29 | 4,360,239 | -0.56(-3.35%) |
May 19, 2006 | 17.00 | 17.11 | 16.41 | 16.86 | 3,416,447 | -0.21(-1.25%) |
May 18, 2006 | 17.17 | 17.52 | 16.85 | 17.07 | 1,955,114 | -0.09(-0.50%) |
May 17, 2006 | 17.81 | 17.93 | 16.93 | 17.16 | 2,944,785 | -0.77(-4.29%) |
May 16, 2006 | 18.14 | 18.37 | 17.89 | 17.93 | 3,179,095 | -0.10(-0.57%) |
May 15, 2006 | 18.24 | 18.33 | 17.77 | 18.03 | 1,582,583 | -0.54(-2.90%) |
May 12, 2006 | 18.63 | 18.79 | 17.99 | 18.57 | 2,472,655 | -0.41(-2.16%) |
May 11, 2006 | 19.53 | 19.61 | 18.75 | 18.98 | 1,964,243 | -0.56(-2.89%) |
May 10, 2006 | 19.52 | 19.64 | 19.31 | 19.54 | 1,110,570 | +0.03(+0.13%) |
May 09, 2006 | 19.63 | 19.63 | 19.02 | 19.52 | 2,654,649 | +0.08(+0.40%) |
May 08, 2006 | 19.16 | 19.48 | 19.10 | 19.44 | 2,639,551 | +0.27(+1.43%) |
May 05, 2006 | 18.87 | 19.20 | 18.87 | 19.16 | 1,893,435 | +0.29(+1.54%) |
May 04, 2006 | 18.93 | 19.10 | 18.84 | 18.87 | 1,804,019 | -0.08(-0.41%) |
May 03, 2006 | 19.01 | 19.10 | 18.81 | 18.95 | 1,263,422 | +0.00(+0.00%) |
May 02, 2006 | 18.66 | 18.95 | 18.47 | 18.95 | 2,304,823 | +0.42(+2.26%) |