Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.32 | 16.36 | 16.13 | 16.36 | 2,432,512 | -0.25(-1.49%) |
Jul 28, 2006 | 16.39 | 16.78 | 16.34 | 16.60 | 5,781,661 | +0.22(+1.35%) |
Jul 27, 2006 | 16.60 | 16.81 | 16.38 | 16.38 | 4,677,847 | -0.05(-0.32%) |
Jul 26, 2006 | 16.74 | 16.79 | 16.43 | 16.43 | 1,813,570 | -0.30(-1.79%) |
Jul 25, 2006 | 16.78 | 16.87 | 16.55 | 16.74 | 2,565,223 | -0.09(-0.52%) |
Jul 24, 2006 | 16.36 | 16.94 | 16.36 | 16.82 | 3,672,321 | +0.51(+3.14%) |
Jul 21, 2006 | 16.87 | 16.87 | 16.30 | 16.31 | 1,642,585 | -0.38(-2.28%) |
Jul 20, 2006 | 17.22 | 17.22 | 16.51 | 16.69 | 3,684,777 | -0.50(-2.93%) |
Jul 19, 2006 | 16.69 | 17.27 | 16.69 | 17.19 | 2,943,201 | +0.57(+3.40%) |
Jul 18, 2006 | 16.29 | 16.87 | 16.27 | 16.63 | 3,845,117 | +0.38(+2.34%) |
Jul 17, 2006 | 15.95 | 16.37 | 15.93 | 16.25 | 2,274,096 | +0.26(+1.60%) |
Jul 14, 2006 | 16.07 | 16.21 | 15.94 | 15.99 | 3,706,858 | -0.23(-1.42%) |
Jul 13, 2006 | 16.60 | 16.81 | 16.16 | 16.22 | 2,016,487 | -0.69(-4.07%) |
Jul 12, 2006 | 16.96 | 17.53 | 16.91 | 16.91 | 1,555,394 | +0.04(+0.26%) |
Jul 11, 2006 | 16.95 | 17.15 | 16.46 | 16.87 | 3,204,548 | -0.18(-1.04%) |
Jul 10, 2006 | 17.25 | 17.42 | 17.00 | 17.04 | 1,800,208 | -0.15(-0.87%) |
Jul 07, 2006 | 17.42 | 17.42 | 17.11 | 17.19 | 2,052,496 | -0.22(-1.27%) |
Jul 06, 2006 | 17.89 | 18.19 | 17.31 | 17.42 | 4,443,111 | +0.11(+0.66%) |
Jul 05, 2006 | 17.63 | 17.77 | 17.04 | 17.30 | 2,403,071 | -0.77(-4.25%) |
Jul 03, 2006 | 17.84 | 18.27 | 17.79 | 18.07 | 1,961,568 | +1.02(+5.96%) |
Jun 30, 2006 | 17.31 | 17.49 | 16.99 | 17.05 | 1,581,778 | +0.11(+0.62%) |
Jun 29, 2006 | 16.60 | 17.08 | 16.50 | 16.95 | 4,585,674 | +0.72(+4.46%) |
Jun 28, 2006 | 16.15 | 16.32 | 16.03 | 16.22 | 2,611,989 | +0.29(+1.83%) |
Jun 27, 2006 | 16.38 | 16.68 | 15.89 | 15.93 | 4,419,105 | -0.10(-0.61%) |
Jun 26, 2006 | 16.28 | 16.29 | 15.97 | 16.03 | 1,867,923 | -0.12(-0.77%) |
Jun 23, 2006 | 16.16 | 16.35 | 16.01 | 16.15 | 1,812,551 | -0.12(-0.76%) |
Jun 22, 2006 | 16.21 | 16.28 | 15.90 | 16.28 | 2,451,649 | -0.06(-0.38%) |
Jun 21, 2006 | 15.46 | 16.34 | 15.46 | 16.34 | 2,924,631 | +0.87(+5.65%) |
Jun 20, 2006 | 15.60 | 15.89 | 15.38 | 15.46 | 2,590,248 | -0.03(-0.17%) |
Jun 19, 2006 | 15.71 | 15.85 | 15.38 | 15.49 | 3,555,802 | -0.20(-1.29%) |
Jun 16, 2006 | 15.72 | 15.72 | 15.38 | 15.69 | 2,525,251 | -0.06(-0.39%) |
Jun 15, 2006 | 15.07 | 15.75 | 14.94 | 15.75 | 4,793,347 | +1.11(+7.60%) |
Jun 14, 2006 | 14.80 | 14.83 | 14.24 | 14.64 | 4,538,681 | +0.18(+1.22%) |
Jun 13, 2006 | 14.77 | 15.07 | 14.46 | 14.47 | 5,126,597 | -0.47(-3.13%) |
Jun 12, 2006 | 15.45 | 15.60 | 14.92 | 14.93 | 2,556,617 | -0.52(-3.37%) |
Jun 09, 2006 | 15.98 | 16.01 | 15.32 | 15.45 | 2,613,575 | -0.35(-2.23%) |
Jun 08, 2006 | 15.54 | 16.00 | 15.21 | 15.81 | 4,059,358 | -0.15(-0.94%) |
Jun 07, 2006 | 16.29 | 16.36 | 15.83 | 15.96 | 1,914,462 | -0.38(-2.32%) |
Jun 06, 2006 | 16.40 | 16.40 | 15.98 | 16.34 | 1,490,624 | -0.05(-0.32%) |
Jun 05, 2006 | 16.90 | 17.11 | 16.36 | 16.39 | 1,468,317 | -0.47(-2.78%) |
Jun 02, 2006 | 17.27 | 17.42 | 16.73 | 16.86 | 1,627,638 | -0.24(-1.39%) |
Jun 01, 2006 | 16.28 | 17.12 | 16.27 | 17.10 | 2,221,555 | +0.86(+5.27%) |
May 31, 2006 | 16.84 | 17.00 | 16.24 | 16.24 | 2,551,182 | -0.45(-2.70%) |
May 30, 2006 | 17.20 | 17.20 | 16.57 | 16.69 | 1,909,367 | -0.64(-3.72%) |
May 26, 2006 | 17.18 | 17.47 | 17.16 | 17.34 | 1,723,435 | +0.18(+1.03%) |
May 25, 2006 | 16.69 | 17.25 | 16.69 | 17.16 | 2,013,996 | +0.57(+3.41%) |
May 24, 2006 | 16.51 | 16.74 | 16.30 | 16.59 | 2,336,828 | -0.04(-0.21%) |
May 23, 2006 | 16.91 | 17.19 | 16.62 | 16.63 | 2,309,879 | -0.21(-1.26%) |
May 22, 2006 | 17.18 | 17.21 | 16.59 | 16.84 | 4,218,566 | -0.58(-3.35%) |
May 19, 2006 | 17.57 | 17.68 | 16.96 | 17.42 | 3,305,440 | -0.22(-1.25%) |
May 18, 2006 | 17.75 | 18.11 | 17.42 | 17.64 | 1,891,589 | -0.09(-0.50%) |
May 17, 2006 | 18.40 | 18.53 | 17.50 | 17.73 | 2,849,103 | -0.79(-4.29%) |
May 16, 2006 | 18.75 | 18.99 | 18.49 | 18.53 | 3,075,799 | -0.11(-0.57%) |
May 15, 2006 | 18.85 | 18.94 | 18.37 | 18.63 | 1,531,162 | -0.56(-2.90%) |
May 12, 2006 | 19.25 | 19.42 | 18.59 | 19.19 | 2,392,314 | -0.42(-2.16%) |
May 11, 2006 | 20.19 | 20.27 | 19.38 | 19.61 | 1,900,421 | -0.58(-2.89%) |
May 10, 2006 | 20.17 | 20.30 | 19.96 | 20.20 | 1,074,486 | +0.03(+0.13%) |
May 09, 2006 | 20.29 | 20.29 | 19.66 | 20.17 | 2,568,394 | +0.08(+0.40%) |
May 08, 2006 | 19.81 | 20.14 | 19.74 | 20.09 | 2,553,787 | +0.28(+1.43%) |
May 05, 2006 | 19.51 | 19.84 | 19.50 | 19.81 | 1,831,914 | +0.30(+1.54%) |
May 04, 2006 | 19.56 | 19.74 | 19.47 | 19.51 | 1,745,402 | -0.08(-0.41%) |
May 03, 2006 | 19.65 | 19.74 | 19.45 | 19.59 | 1,222,370 | +0.00(+0.00%) |
May 02, 2006 | 19.29 | 19.59 | 19.09 | 19.59 | 2,229,935 | +0.43(+2.26%) |