Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.94 | 17.22 | 16.90 | 17.18 | 11,128,577 | +0.12(+0.72%) |
Jul 28, 2006 | 17.08 | 17.19 | 16.99 | 17.06 | 5,914,447 | -0.01(-0.07%) |
Jul 27, 2006 | 17.07 | 17.13 | 16.94 | 17.07 | 7,506,723 | -0.02(-0.14%) |
Jul 26, 2006 | 17.06 | 17.16 | 17.00 | 17.10 | 6,994,623 | -0.02(-0.14%) |
Jul 25, 2006 | 16.79 | 17.19 | 16.72 | 17.12 | 8,944,758 | +0.19(+1.11%) |
Jul 24, 2006 | 16.94 | 17.11 | 16.93 | 16.93 | 11,816,184 | -0.03(-0.19%) |
Jul 21, 2006 | 16.69 | 17.08 | 16.64 | 16.97 | 13,104,377 | +0.47(+2.83%) |
Jul 20, 2006 | 16.36 | 16.96 | 16.36 | 16.50 | 19,180,888 | +0.72(+4.54%) |
Jul 19, 2006 | 15.65 | 15.88 | 15.59 | 15.78 | 7,758,984 | +0.16(+1.05%) |
Jul 18, 2006 | 15.62 | 15.65 | 15.49 | 15.62 | 6,149,597 | +0.05(+0.34%) |
Jul 17, 2006 | 15.48 | 15.73 | 15.44 | 15.57 | 6,826,205 | +0.09(+0.58%) |
Jul 14, 2006 | 15.12 | 15.59 | 14.97 | 15.48 | 12,631,877 | +0.34(+2.24%) |
Jul 13, 2006 | 15.08 | 15.23 | 15.05 | 15.14 | 9,846,249 | +0.13(+0.90%) |
Jul 12, 2006 | 15.05 | 15.14 | 14.99 | 15.00 | 3,639,453 | -0.06(-0.41%) |
Jul 11, 2006 | 14.93 | 15.08 | 14.89 | 15.06 | 6,008,312 | +0.14(+0.96%) |
Jul 10, 2006 | 14.93 | 14.99 | 14.89 | 14.92 | 4,741,140 | +0.02(+0.11%) |
Jul 07, 2006 | 15.01 | 15.04 | 14.83 | 14.90 | 7,287,706 | -0.13(-0.87%) |
Jul 06, 2006 | 15.10 | 15.13 | 14.98 | 15.03 | 5,141,042 | -0.07(-0.43%) |
Jul 05, 2006 | 15.03 | 15.20 | 15.02 | 15.10 | 8,149,353 | +0.07(+0.46%) |
Jul 03, 2006 | 15.08 | 15.14 | 14.97 | 15.03 | 3,533,855 | -0.01(-0.05%) |
Jun 30, 2006 | 15.10 | 15.10 | 14.78 | 15.04 | 11,727,208 | -0.07(-0.46%) |
Jun 29, 2006 | 14.89 | 15.17 | 14.77 | 15.11 | 3,773,405 | +0.26(+1.74%) |
Jun 28, 2006 | 14.87 | 14.97 | 14.79 | 14.85 | 3,781,472 | +0.02(+0.17%) |
Jun 27, 2006 | 15.01 | 15.12 | 14.79 | 14.83 | 5,507,212 | -0.25(-1.66%) |
Jun 26, 2006 | 15.01 | 15.22 | 14.97 | 15.08 | 4,523,100 | -0.16(-1.07%) |
Jun 23, 2006 | 15.25 | 15.34 | 15.20 | 15.24 | 5,643,120 | -0.13(-0.85%) |
Jun 22, 2006 | 15.42 | 15.46 | 15.21 | 15.37 | 3,055,488 | -0.13(-0.82%) |
Jun 21, 2006 | 15.26 | 15.55 | 15.25 | 15.50 | 6,349,793 | +0.31(+2.02%) |
Jun 20, 2006 | 15.38 | 15.41 | 15.14 | 15.19 | 6,264,973 | -0.22(-1.46%) |
Jun 19, 2006 | 15.54 | 15.66 | 15.35 | 15.41 | 3,824,249 | -0.13(-0.84%) |
Jun 16, 2006 | 15.71 | 15.85 | 15.49 | 15.55 | 6,574,432 | -0.25(-1.58%) |
Jun 15, 2006 | 15.51 | 15.84 | 15.44 | 15.80 | 5,944,024 | +0.36(+2.31%) |
Jun 14, 2006 | 15.32 | 15.50 | 15.29 | 15.44 | 5,330,727 | +0.17(+1.10%) |
Jun 13, 2006 | 15.48 | 15.68 | 15.25 | 15.27 | 7,053,777 | -0.24(-1.53%) |
Jun 12, 2006 | 15.53 | 15.58 | 15.38 | 15.51 | 5,657,786 | +0.02(+0.16%) |
Jun 09, 2006 | 15.43 | 15.57 | 15.23 | 15.48 | 6,229,285 | +0.04(+0.26%) |
Jun 08, 2006 | 15.71 | 15.74 | 15.41 | 15.44 | 6,287,950 | -0.16(-1.02%) |
Jun 07, 2006 | 15.46 | 15.68 | 15.38 | 15.60 | 7,047,666 | +0.22(+1.41%) |
Jun 06, 2006 | 15.43 | 15.54 | 15.26 | 15.39 | 4,992,178 | +0.02(+0.11%) |
Jun 05, 2006 | 15.53 | 15.59 | 15.33 | 15.37 | 4,854,070 | -0.22(-1.42%) |
Jun 02, 2006 | 15.59 | 15.73 | 15.49 | 15.59 | 3,937,179 | -0.02(-0.16%) |
Jun 01, 2006 | 15.46 | 15.67 | 15.44 | 15.62 | 3,749,450 | +0.19(+1.25%) |
May 31, 2006 | 15.43 | 15.62 | 15.40 | 15.42 | 7,502,323 | +0.00(+0.03%) |
May 30, 2006 | 15.63 | 15.63 | 15.36 | 15.42 | 5,619,165 | -0.26(-1.67%) |
May 26, 2006 | 15.50 | 15.74 | 15.46 | 15.68 | 7,396,725 | +0.36(+2.38%) |
May 25, 2006 | 15.26 | 15.35 | 15.09 | 15.32 | 6,231,240 | +0.23(+1.55%) |
May 24, 2006 | 14.85 | 15.17 | 14.78 | 15.08 | 6,136,398 | +0.17(+1.12%) |
May 23, 2006 | 15.12 | 15.21 | 14.91 | 14.92 | 4,889,270 | -0.18(-1.19%) |
May 22, 2006 | 14.96 | 15.17 | 14.95 | 15.10 | 9,364,949 | +0.13(+0.90%) |
May 19, 2006 | 15.10 | 15.14 | 14.87 | 14.96 | 9,765,340 | -0.15(-0.97%) |
May 18, 2006 | 14.74 | 15.26 | 14.74 | 15.11 | 10,222,930 | -0.02(-0.16%) |
May 17, 2006 | 15.39 | 15.48 | 15.11 | 15.13 | 9,179,664 | -0.36(-2.30%) |
May 16, 2006 | 15.54 | 15.63 | 15.46 | 15.49 | 5,700,318 | -0.11(-0.68%) |
May 15, 2006 | 15.51 | 15.78 | 15.49 | 15.59 | 5,736,984 | +0.04(+0.24%) |
May 12, 2006 | 15.57 | 15.66 | 15.49 | 15.56 | 5,648,742 | -0.06(-0.39%) |
May 11, 2006 | 15.61 | 15.69 | 15.46 | 15.62 | 3,898,069 | -0.04(-0.26%) |
May 10, 2006 | 15.83 | 15.85 | 15.59 | 15.66 | 5,688,341 | -0.27(-1.67%) |
May 09, 2006 | 15.81 | 16.06 | 15.75 | 15.93 | 7,993,401 | +0.11(+0.72%) |
May 08, 2006 | 15.55 | 15.84 | 15.55 | 15.81 | 5,401,369 | +0.19(+1.20%) |
May 05, 2006 | 15.62 | 15.74 | 15.55 | 15.62 | 5,563,921 | +0.03(+0.18%) |
May 04, 2006 | 15.29 | 15.61 | 15.29 | 15.59 | 9,604,499 | +0.40(+2.61%) |
May 03, 2006 | 15.22 | 15.41 | 15.16 | 15.20 | 6,035,200 | -0.02(-0.16%) |
May 02, 2006 | 15.25 | 15.37 | 15.15 | 15.22 | 6,896,848 | -0.05(-0.32%) |