Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.21 | 16.34 | 16.06 | 16.06 | 2,219,064 | -0.23(-1.39%) |
Jul 28, 2006 | 16.29 | 16.38 | 16.20 | 16.29 | 3,455,031 | +0.13(+0.79%) |
Jul 27, 2006 | 16.14 | 16.32 | 16.04 | 16.16 | 3,416,910 | +0.05(+0.32%) |
Jul 26, 2006 | 16.05 | 16.12 | 15.99 | 16.11 | 5,991,135 | +0.04(+0.26%) |
Jul 25, 2006 | 16.10 | 16.17 | 16.04 | 16.07 | 4,356,592 | -0.03(-0.21%) |
Jul 24, 2006 | 15.96 | 16.12 | 15.96 | 16.10 | 2,594,768 | +0.21(+1.31%) |
Jul 21, 2006 | 16.02 | 16.10 | 15.88 | 15.89 | 3,171,030 | -0.02(-0.15%) |
Jul 20, 2006 | 15.71 | 15.96 | 15.71 | 15.92 | 1,835,313 | +0.16(+0.99%) |
Jul 19, 2006 | 15.73 | 15.84 | 15.67 | 15.76 | 2,493,959 | +0.14(+0.88%) |
Jul 18, 2006 | 15.55 | 15.63 | 15.46 | 15.62 | 3,359,305 | +0.08(+0.55%) |
Jul 17, 2006 | 15.48 | 15.60 | 15.45 | 15.54 | 1,370,025 | +0.07(+0.43%) |
Jul 14, 2006 | 15.35 | 15.54 | 15.33 | 15.47 | 1,966,618 | +0.05(+0.31%) |
Jul 13, 2006 | 15.30 | 15.52 | 15.30 | 15.43 | 3,728,655 | +0.01(+0.09%) |
Jul 12, 2006 | 15.76 | 15.77 | 15.37 | 15.41 | 4,980,082 | -0.28(-1.80%) |
Jul 11, 2006 | 15.58 | 15.74 | 15.52 | 15.70 | 3,114,907 | +0.18(+1.16%) |
Jul 10, 2006 | 15.49 | 15.54 | 15.42 | 15.52 | 2,716,331 | +0.07(+0.46%) |
Jul 07, 2006 | 15.30 | 15.54 | 15.24 | 15.45 | 5,943,907 | +0.13(+0.83%) |
Jul 06, 2006 | 15.38 | 15.39 | 15.20 | 15.32 | 2,460,497 | -0.04(-0.25%) |
Jul 05, 2006 | 15.36 | 15.41 | 15.28 | 15.36 | 2,321,144 | -0.09(-0.55%) |
Jul 03, 2006 | 15.37 | 15.46 | 15.24 | 15.44 | 3,383,025 | +0.19(+1.24%) |
Jun 30, 2006 | 15.03 | 15.25 | 14.95 | 15.25 | 5,946,872 | +0.21(+1.41%) |
Jun 29, 2006 | 14.97 | 15.08 | 14.85 | 15.04 | 4,033,623 | +0.19(+1.27%) |
Jun 28, 2006 | 14.96 | 14.97 | 14.80 | 14.85 | 6,838,056 | -0.03(-0.19%) |
Jun 27, 2006 | 14.87 | 15.04 | 14.86 | 14.88 | 4,735,472 | -0.04(-0.28%) |
Jun 26, 2006 | 14.78 | 14.95 | 14.77 | 14.92 | 2,058,109 | +0.14(+0.93%) |
Jun 23, 2006 | 14.65 | 14.94 | 14.61 | 14.78 | 2,772,665 | +0.06(+0.42%) |
Jun 22, 2006 | 14.75 | 14.84 | 14.58 | 14.72 | 3,610,692 | -0.09(-0.57%) |
Jun 21, 2006 | 14.85 | 14.96 | 14.76 | 14.81 | 2,552,834 | -0.05(-0.35%) |
Jun 20, 2006 | 14.88 | 14.99 | 14.81 | 14.86 | 2,531,444 | -0.01(-0.10%) |
Jun 19, 2006 | 15.07 | 15.07 | 14.78 | 14.87 | 3,058,573 | -0.19(-1.25%) |
Jun 16, 2006 | 14.93 | 15.08 | 14.93 | 15.06 | 3,972,841 | +0.07(+0.44%) |
Jun 15, 2006 | 14.84 | 15.08 | 14.80 | 15.00 | 3,057,090 | +0.19(+1.31%) |
Jun 14, 2006 | 14.73 | 14.83 | 14.62 | 14.80 | 4,473,285 | +0.00(+0.00%) |
Jun 13, 2006 | 14.88 | 14.99 | 14.80 | 14.80 | 9,144,164 | -0.09(-0.57%) |
Jun 12, 2006 | 14.77 | 15.01 | 14.70 | 14.89 | 8,916,920 | +0.20(+1.35%) |
Jun 09, 2006 | 14.37 | 14.77 | 14.36 | 14.69 | 5,758,173 | +0.29(+2.03%) |
Jun 08, 2006 | 14.36 | 14.47 | 14.29 | 14.40 | 4,789,901 | +0.07(+0.46%) |
Jun 07, 2006 | 14.31 | 14.38 | 14.21 | 14.33 | 2,668,892 | -0.02(-0.16%) |
Jun 06, 2006 | 14.42 | 14.50 | 14.17 | 14.35 | 4,508,017 | +0.03(+0.20%) |
Jun 05, 2006 | 14.45 | 14.55 | 14.31 | 14.33 | 3,139,050 | -0.16(-1.08%) |
Jun 02, 2006 | 14.47 | 14.55 | 14.33 | 14.48 | 2,715,908 | +0.08(+0.59%) |
Jun 01, 2006 | 14.20 | 14.40 | 14.09 | 14.40 | 3,957,381 | +0.34(+2.42%) |
May 31, 2006 | 14.02 | 14.24 | 13.79 | 14.06 | 10,511,224 | +0.09(+0.61%) |
May 30, 2006 | 14.23 | 14.29 | 13.89 | 13.97 | 4,413,350 | -0.27(-1.92%) |
May 26, 2006 | 14.12 | 14.25 | 14.00 | 14.25 | 2,786,855 | +0.16(+1.14%) |
May 25, 2006 | 14.02 | 14.09 | 13.95 | 14.09 | 2,639,030 | +0.17(+1.19%) |
May 24, 2006 | 13.82 | 13.96 | 13.61 | 13.92 | 2,491,417 | +0.11(+0.82%) |
May 23, 2006 | 14.07 | 14.12 | 13.80 | 13.81 | 2,947,387 | -0.19(-1.35%) |
May 22, 2006 | 13.99 | 14.19 | 13.88 | 14.00 | 4,784,182 | -0.04(-0.27%) |
May 19, 2006 | 13.93 | 14.16 | 13.83 | 14.03 | 3,389,166 | +0.17(+1.23%) |
May 18, 2006 | 13.82 | 14.01 | 13.79 | 13.86 | 5,527,330 | +0.07(+0.51%) |
May 17, 2006 | 13.82 | 13.92 | 13.60 | 13.79 | 4,238,629 | -0.20(-1.42%) |
May 16, 2006 | 13.93 | 14.02 | 13.85 | 13.99 | 2,533,562 | +0.05(+0.37%) |
May 15, 2006 | 13.91 | 14.01 | 13.77 | 13.94 | 3,774,400 | +0.05(+0.34%) |
May 12, 2006 | 14.15 | 14.24 | 13.84 | 13.89 | 3,173,571 | -0.25(-1.80%) |
May 11, 2006 | 14.32 | 14.32 | 13.99 | 14.15 | 3,166,159 | -0.09(-0.66%) |
May 10, 2006 | 14.25 | 14.42 | 14.20 | 14.24 | 6,127,735 | -0.04(-0.30%) |
May 09, 2006 | 14.39 | 14.56 | 14.19 | 14.28 | 3,363,117 | -0.04(-0.26%) |
May 08, 2006 | 14.44 | 14.47 | 14.24 | 14.32 | 3,322,455 | -0.06(-0.39%) |
May 05, 2006 | 13.95 | 14.41 | 13.95 | 14.38 | 6,679,430 | +0.49(+3.54%) |
May 04, 2006 | 13.70 | 13.91 | 13.58 | 13.89 | 9,016,035 | +0.34(+2.54%) |
May 03, 2006 | 13.65 | 13.70 | 13.48 | 13.54 | 3,381,542 | -0.21(-1.51%) |
May 02, 2006 | 13.60 | 13.75 | 13.57 | 13.75 | 5,109,693 | +0.24(+1.78%) |