Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.24 | 15.27 | 15.07 | 15.21 | 12,330,815 | -0.19(-1.23%) |
Jul 28, 2006 | 15.32 | 15.46 | 15.25 | 15.40 | 7,433,574 | +0.20(+1.33%) |
Jul 27, 2006 | 15.32 | 15.40 | 15.17 | 15.19 | 9,260,336 | -0.09(-0.59%) |
Jul 26, 2006 | 15.35 | 15.39 | 15.28 | 15.29 | 9,002,839 | -0.11(-0.68%) |
Jul 25, 2006 | 15.42 | 15.45 | 15.28 | 15.39 | 7,086,824 | +0.03(+0.17%) |
Jul 24, 2006 | 15.33 | 15.39 | 15.30 | 15.36 | 8,228,636 | +0.04(+0.23%) |
Jul 21, 2006 | 15.43 | 15.50 | 15.24 | 15.33 | 9,953,152 | -0.04(-0.23%) |
Jul 20, 2006 | 15.33 | 15.57 | 15.24 | 15.36 | 8,731,321 | +0.04(+0.25%) |
Jul 19, 2006 | 14.71 | 15.44 | 14.70 | 15.33 | 13,157,679 | +0.81(+5.56%) |
Jul 18, 2006 | 14.62 | 14.67 | 14.43 | 14.52 | 8,737,818 | -0.13(-0.88%) |
Jul 17, 2006 | 14.63 | 14.72 | 14.56 | 14.65 | 5,283,316 | +0.01(+0.10%) |
Jul 14, 2006 | 14.68 | 14.69 | 14.49 | 14.63 | 4,729,337 | -0.07(-0.46%) |
Jul 13, 2006 | 14.90 | 14.95 | 14.68 | 14.70 | 6,348,870 | -0.33(-2.18%) |
Jul 12, 2006 | 15.29 | 15.31 | 14.97 | 15.03 | 4,947,851 | -0.25(-1.66%) |
Jul 11, 2006 | 15.19 | 15.31 | 15.09 | 15.28 | 6,818,042 | +0.05(+0.31%) |
Jul 10, 2006 | 15.03 | 15.26 | 14.99 | 15.24 | 9,460,384 | +0.35(+2.36%) |
Jul 07, 2006 | 14.96 | 15.01 | 14.87 | 14.88 | 3,450,056 | -0.10(-0.64%) |
Jul 06, 2006 | 14.92 | 15.00 | 14.85 | 14.98 | 5,123,619 | +0.06(+0.37%) |
Jul 05, 2006 | 14.97 | 15.06 | 14.85 | 14.93 | 5,781,213 | -0.19(-1.24%) |
Jul 03, 2006 | 15.04 | 15.12 | 14.94 | 15.11 | 2,769,210 | +0.14(+0.92%) |
Jun 30, 2006 | 14.84 | 15.02 | 14.81 | 14.98 | 12,367,405 | +0.14(+0.95%) |
Jun 29, 2006 | 14.64 | 14.91 | 14.57 | 14.84 | 8,178,368 | +0.35(+2.40%) |
Jun 28, 2006 | 14.33 | 14.50 | 14.30 | 14.49 | 5,684,779 | +0.18(+1.27%) |
Jun 27, 2006 | 14.58 | 14.60 | 14.30 | 14.31 | 7,867,524 | -0.27(-1.85%) |
Jun 26, 2006 | 14.37 | 14.62 | 14.37 | 14.57 | 5,145,505 | +0.22(+1.55%) |
Jun 23, 2006 | 14.30 | 14.41 | 14.23 | 14.35 | 5,735,732 | -0.01(-0.04%) |
Jun 22, 2006 | 14.56 | 14.60 | 14.32 | 14.36 | 6,629,621 | -0.20(-1.41%) |
Jun 21, 2006 | 14.55 | 14.65 | 14.50 | 14.56 | 8,523,408 | -0.04(-0.28%) |
Jun 20, 2006 | 14.57 | 14.75 | 14.49 | 14.60 | 7,531,717 | +0.11(+0.77%) |
Jun 19, 2006 | 14.68 | 14.77 | 14.44 | 14.49 | 6,931,915 | -0.15(-1.06%) |
Jun 16, 2006 | 14.80 | 14.84 | 14.58 | 14.65 | 11,887,974 | -0.27(-1.80%) |
Jun 15, 2006 | 14.58 | 14.98 | 14.53 | 14.92 | 9,255,891 | +0.37(+2.53%) |
Jun 14, 2006 | 14.73 | 14.78 | 14.41 | 14.55 | 9,737,374 | -0.23(-1.54%) |
Jun 13, 2006 | 14.91 | 14.98 | 14.71 | 14.78 | 11,676,641 | -0.11(-0.77%) |
Jun 12, 2006 | 15.00 | 15.02 | 14.84 | 14.89 | 9,139,966 | -0.09(-0.59%) |
Jun 09, 2006 | 15.06 | 15.13 | 14.95 | 14.98 | 8,165,031 | -0.11(-0.76%) |
Jun 08, 2006 | 14.89 | 15.14 | 14.83 | 15.09 | 11,827,447 | +0.20(+1.33%) |
Jun 07, 2006 | 15.13 | 15.14 | 14.88 | 14.89 | 10,399,070 | -0.28(-1.83%) |
Jun 06, 2006 | 15.35 | 15.36 | 15.00 | 15.17 | 7,947,543 | -0.03(-0.21%) |
Jun 05, 2006 | 15.29 | 15.45 | 15.19 | 15.20 | 10,542,011 | -0.18(-1.20%) |
Jun 02, 2006 | 15.22 | 15.41 | 15.13 | 15.39 | 8,507,336 | +0.14(+0.92%) |
Jun 01, 2006 | 15.06 | 15.30 | 14.98 | 15.25 | 8,030,982 | +0.20(+1.30%) |
May 31, 2006 | 14.81 | 15.05 | 14.77 | 15.05 | 9,316,076 | +0.33(+2.25%) |
May 30, 2006 | 15.15 | 15.20 | 14.71 | 14.72 | 7,022,535 | -0.53(-3.47%) |
May 26, 2006 | 15.21 | 15.27 | 15.08 | 15.25 | 6,278,084 | +0.16(+1.05%) |
May 25, 2006 | 15.12 | 15.16 | 15.03 | 15.09 | 4,094,655 | +0.01(+0.08%) |
May 24, 2006 | 14.97 | 15.18 | 14.89 | 15.08 | 10,045,823 | +0.08(+0.55%) |
May 23, 2006 | 15.07 | 15.19 | 15.00 | 15.00 | 5,917,998 | -0.03(-0.21%) |
May 22, 2006 | 15.06 | 15.17 | 14.90 | 15.03 | 8,424,923 | -0.03(-0.19%) |
May 19, 2006 | 14.90 | 15.12 | 14.84 | 15.06 | 9,241,186 | +0.22(+1.48%) |
May 18, 2006 | 14.77 | 15.02 | 14.77 | 14.84 | 6,966,454 | -0.15(-1.03%) |
May 17, 2006 | 15.57 | 15.57 | 14.99 | 15.00 | 8,080,225 | -0.30(-1.97%) |
May 16, 2006 | 15.29 | 15.37 | 15.25 | 15.30 | 5,842,766 | +0.07(+0.48%) |
May 15, 2006 | 15.31 | 15.34 | 15.15 | 15.22 | 9,639,230 | -0.06(-0.36%) |
May 12, 2006 | 15.43 | 15.45 | 15.26 | 15.28 | 6,220,292 | -0.16(-1.04%) |
May 11, 2006 | 15.50 | 15.59 | 15.38 | 15.44 | 6,406,662 | -0.11(-0.73%) |
May 10, 2006 | 15.51 | 15.64 | 15.34 | 15.55 | 16,783,846 | +0.32(+2.11%) |
May 09, 2006 | 15.29 | 15.36 | 15.19 | 15.23 | 5,101,392 | -0.12(-0.76%) |
May 08, 2006 | 15.31 | 15.41 | 15.30 | 15.35 | 5,295,626 | -0.04(-0.25%) |
May 05, 2006 | 15.28 | 15.45 | 15.24 | 15.39 | 6,688,096 | +0.25(+1.62%) |
May 04, 2006 | 15.26 | 15.32 | 15.13 | 15.14 | 5,450,877 | -0.02(-0.14%) |
May 03, 2006 | 15.05 | 15.26 | 15.03 | 15.16 | 10,384,708 | +0.13(+0.88%) |
May 02, 2006 | 15.02 | 15.06 | 14.83 | 15.03 | 11,431,796 | -0.05(-0.33%) |