Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.50 | 15.62 | 15.37 | 15.60 | 8,120,591 | -0.04(-0.26%) |
Jul 28, 2006 | 15.39 | 15.70 | 15.32 | 15.64 | 13,030,551 | +0.27(+1.73%) |
Jul 27, 2006 | 15.36 | 15.49 | 15.28 | 15.37 | 9,187,168 | +0.12(+0.81%) |
Jul 26, 2006 | 15.41 | 15.41 | 15.03 | 15.25 | 14,203,404 | -0.21(-1.35%) |
Jul 25, 2006 | 15.67 | 15.67 | 15.14 | 15.46 | 17,597,158 | -0.22(-1.38%) |
Jul 24, 2006 | 15.24 | 15.70 | 15.24 | 15.67 | 11,849,523 | +0.44(+2.87%) |
Jul 21, 2006 | 15.41 | 15.44 | 15.01 | 15.24 | 15,727,241 | -0.18(-1.15%) |
Jul 20, 2006 | 16.49 | 16.49 | 15.37 | 15.41 | 18,175,408 | -0.62(-3.88%) |
Jul 19, 2006 | 15.80 | 16.05 | 15.60 | 16.04 | 15,171,335 | +0.19(+1.17%) |
Jul 18, 2006 | 15.55 | 15.88 | 15.55 | 15.85 | 10,013,397 | +0.32(+2.04%) |
Jul 17, 2006 | 15.72 | 15.87 | 15.52 | 15.53 | 8,631,807 | -0.28(-1.74%) |
Jul 14, 2006 | 16.05 | 16.10 | 15.62 | 15.81 | 8,368,569 | -0.24(-1.48%) |
Jul 13, 2006 | 16.15 | 16.17 | 15.88 | 16.05 | 9,827,005 | -0.14(-0.88%) |
Jul 12, 2006 | 16.57 | 16.63 | 16.15 | 16.19 | 10,160,549 | -0.37(-2.22%) |
Jul 11, 2006 | 16.54 | 16.62 | 16.40 | 16.56 | 6,794,591 | -0.02(-0.14%) |
Jul 10, 2006 | 16.65 | 16.66 | 16.38 | 16.58 | 6,438,702 | +0.04(+0.27%) |
Jul 07, 2006 | 16.65 | 16.65 | 16.42 | 16.54 | 6,154,209 | -0.13(-0.78%) |
Jul 06, 2006 | 16.95 | 16.97 | 16.48 | 16.67 | 7,703,116 | -0.24(-1.40%) |
Jul 05, 2006 | 16.81 | 16.93 | 16.59 | 16.90 | 7,281,826 | -0.02(-0.12%) |
Jul 03, 2006 | 17.06 | 17.06 | 16.85 | 16.92 | 4,706,673 | -0.13(-0.79%) |
Jun 30, 2006 | 16.88 | 17.07 | 16.82 | 17.06 | 10,228,130 | +0.26(+1.55%) |
Jun 29, 2006 | 16.50 | 16.82 | 16.24 | 16.80 | 11,696,921 | +0.38(+2.34%) |
Jun 28, 2006 | 16.19 | 16.46 | 16.05 | 16.41 | 8,393,094 | +0.24(+1.46%) |
Jun 27, 2006 | 16.33 | 16.49 | 16.14 | 16.18 | 8,106,421 | -0.16(-0.95%) |
Jun 26, 2006 | 16.33 | 16.39 | 16.14 | 16.33 | 8,177,816 | +0.04(+0.24%) |
Jun 23, 2006 | 16.34 | 16.57 | 16.23 | 16.29 | 9,009,496 | -0.17(-1.01%) |
Jun 22, 2006 | 16.66 | 16.66 | 16.25 | 16.46 | 6,183,639 | -0.04(-0.27%) |
Jun 21, 2006 | 16.06 | 16.57 | 16.05 | 16.50 | 9,690,209 | +0.49(+3.04%) |
Jun 20, 2006 | 16.19 | 16.46 | 16.01 | 16.02 | 8,324,968 | -0.15(-0.92%) |
Jun 19, 2006 | 16.51 | 16.59 | 16.06 | 16.17 | 6,173,829 | -0.30(-1.84%) |
Jun 16, 2006 | 16.55 | 16.55 | 16.25 | 16.47 | 10,769,321 | -0.08(-0.47%) |
Jun 15, 2006 | 16.21 | 16.57 | 16.07 | 16.55 | 11,894,758 | +0.48(+2.96%) |
Jun 14, 2006 | 15.82 | 16.16 | 15.82 | 16.07 | 7,478,574 | +0.20(+1.25%) |
Jun 13, 2006 | 15.54 | 16.21 | 15.54 | 15.87 | 13,216,943 | +0.22(+1.39%) |
Jun 12, 2006 | 15.89 | 16.02 | 15.59 | 15.65 | 8,286,818 | -0.21(-1.32%) |
Jun 09, 2006 | 16.21 | 16.30 | 15.77 | 15.86 | 10,808,016 | -0.28(-1.71%) |
Jun 08, 2006 | 15.99 | 16.15 | 15.38 | 16.14 | 17,798,810 | +0.14(+0.91%) |
Jun 07, 2006 | 16.49 | 16.57 | 15.95 | 15.99 | 11,360,107 | -0.52(-3.13%) |
Jun 06, 2006 | 16.76 | 16.76 | 16.27 | 16.51 | 11,065,259 | -0.24(-1.45%) |
Jun 05, 2006 | 17.21 | 17.21 | 16.71 | 16.75 | 7,491,654 | -0.50(-2.91%) |
Jun 02, 2006 | 17.41 | 17.47 | 17.11 | 17.26 | 9,825,370 | +0.14(+0.85%) |
Jun 01, 2006 | 17.03 | 17.15 | 16.87 | 17.11 | 9,150,653 | +0.08(+0.50%) |
May 31, 2006 | 16.69 | 17.19 | 16.69 | 17.03 | 9,267,829 | +0.36(+2.16%) |
May 30, 2006 | 16.90 | 16.95 | 16.60 | 16.67 | 5,545,982 | -0.33(-1.96%) |
May 26, 2006 | 17.06 | 17.21 | 16.89 | 17.00 | 4,447,795 | +0.05(+0.32%) |
May 25, 2006 | 16.85 | 17.06 | 16.80 | 16.95 | 6,683,410 | +0.19(+1.16%) |
May 24, 2006 | 16.79 | 17.05 | 16.54 | 16.75 | 8,897,770 | -0.12(-0.70%) |
May 23, 2006 | 17.06 | 17.27 | 16.87 | 16.87 | 8,099,881 | -0.06(-0.35%) |
May 22, 2006 | 16.67 | 17.07 | 16.61 | 16.93 | 8,874,334 | +0.10(+0.61%) |
May 19, 2006 | 16.85 | 16.94 | 16.49 | 16.83 | 12,883,944 | -0.01(-0.09%) |
May 18, 2006 | 17.25 | 17.35 | 16.81 | 16.84 | 12,123,116 | -0.26(-1.53%) |
May 17, 2006 | 17.14 | 17.35 | 16.99 | 17.10 | 12,761,318 | -0.14(-0.83%) |
May 16, 2006 | 17.72 | 17.80 | 17.21 | 17.25 | 12,266,998 | -0.07(-0.40%) |
May 15, 2006 | 17.36 | 17.55 | 17.06 | 17.32 | 9,595,378 | +0.00(+0.00%) |
May 12, 2006 | 17.68 | 17.68 | 17.23 | 17.32 | 10,185,074 | -0.41(-2.31%) |
May 11, 2006 | 17.82 | 17.82 | 17.52 | 17.72 | 11,646,781 | -0.03(-0.17%) |
May 10, 2006 | 17.63 | 17.85 | 17.63 | 17.75 | 8,302,623 | +0.09(+0.51%) |
May 09, 2006 | 17.39 | 17.74 | 17.32 | 17.66 | 13,315,589 | +0.49(+2.85%) |
May 08, 2006 | 17.11 | 17.29 | 17.07 | 17.17 | 7,409,358 | +0.06(+0.38%) |
May 05, 2006 | 17.16 | 17.19 | 17.03 | 17.11 | 8,844,359 | -0.05(-0.27%) |
May 04, 2006 | 17.23 | 17.26 | 17.05 | 17.16 | 10,260,830 | +0.04(+0.23%) |
May 03, 2006 | 17.25 | 17.33 | 17.06 | 17.12 | 7,100,884 | -0.14(-0.84%) |
May 02, 2006 | 17.24 | 17.27 | 16.80 | 17.26 | 13,497,076 | +0.32(+1.92%) |