Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.83 | 16.87 | 16.69 | 16.73 | 3,120,304 | +0.05(+0.30%) |
Jul 28, 2006 | 16.61 | 16.72 | 16.59 | 16.69 | 3,998,482 | +0.31(+1.88%) |
Jul 27, 2006 | 16.15 | 16.42 | 15.90 | 16.38 | 9,291,622 | -0.62(-3.66%) |
Jul 26, 2006 | 16.69 | 17.03 | 16.66 | 17.00 | 3,748,304 | +0.29(+1.76%) |
Jul 25, 2006 | 16.67 | 16.76 | 16.59 | 16.71 | 4,644,352 | -0.12(-0.72%) |
Jul 24, 2006 | 16.78 | 16.88 | 16.75 | 16.83 | 6,426,601 | +0.49(+3.00%) |
Jul 21, 2006 | 16.32 | 16.36 | 16.22 | 16.34 | 3,079,094 | +0.29(+1.81%) |
Jul 20, 2006 | 16.15 | 16.18 | 16.04 | 16.05 | 1,851,905 | -0.00(-0.02%) |
Jul 19, 2006 | 15.52 | 16.11 | 15.52 | 16.05 | 4,053,551 | +0.38(+2.41%) |
Jul 18, 2006 | 15.63 | 15.67 | 15.54 | 15.67 | 1,967,148 | +0.15(+0.97%) |
Jul 17, 2006 | 15.52 | 15.59 | 15.41 | 15.52 | 3,208,924 | -0.23(-1.45%) |
Jul 14, 2006 | 15.84 | 15.85 | 15.66 | 15.75 | 2,813,233 | -0.25(-1.56%) |
Jul 13, 2006 | 16.07 | 16.10 | 15.96 | 16.00 | 3,562,311 | -0.32(-1.95%) |
Jul 12, 2006 | 16.36 | 16.41 | 16.29 | 16.32 | 4,568,861 | -0.23(-1.41%) |
Jul 11, 2006 | 16.41 | 16.56 | 16.36 | 16.55 | 2,842,409 | +0.00(+0.02%) |
Jul 10, 2006 | 16.44 | 16.58 | 16.41 | 16.55 | 4,223,497 | +0.16(+0.99%) |
Jul 07, 2006 | 16.37 | 16.47 | 16.34 | 16.38 | 4,781,111 | +0.01(+0.07%) |
Jul 06, 2006 | 16.28 | 16.43 | 16.27 | 16.37 | 4,441,948 | +0.22(+1.38%) |
Jul 05, 2006 | 16.01 | 16.18 | 15.96 | 16.15 | 5,434,275 | -0.32(-1.95%) |
Jul 03, 2006 | 16.45 | 16.50 | 16.40 | 16.47 | 2,689,968 | +0.07(+0.42%) |
Jun 30, 2006 | 16.46 | 16.57 | 16.40 | 16.40 | 5,838,353 | +0.17(+1.06%) |
Jun 29, 2006 | 15.83 | 16.32 | 15.83 | 16.23 | 7,296,392 | +0.50(+3.17%) |
Jun 28, 2006 | 15.64 | 15.75 | 15.59 | 15.73 | 3,480,255 | +0.30(+1.92%) |
Jun 27, 2006 | 15.61 | 15.62 | 15.41 | 15.43 | 3,688,859 | -0.18(-1.12%) |
Jun 26, 2006 | 15.59 | 15.67 | 15.50 | 15.61 | 2,215,868 | +0.00(+0.00%) |
Jun 23, 2006 | 15.59 | 15.69 | 15.56 | 15.61 | 3,609,356 | +0.05(+0.32%) |
Jun 22, 2006 | 15.67 | 15.68 | 15.55 | 15.56 | 4,063,762 | -0.13(-0.84%) |
Jun 21, 2006 | 15.65 | 15.77 | 15.62 | 15.69 | 4,175,723 | -0.14(-0.87%) |
Jun 20, 2006 | 15.76 | 15.86 | 15.73 | 15.83 | 8,519,204 | +0.30(+1.96%) |
Jun 19, 2006 | 15.58 | 15.59 | 15.47 | 15.53 | 8,004,988 | +0.09(+0.57%) |
Jun 16, 2006 | 15.50 | 15.63 | 15.37 | 15.44 | 3,005,426 | -0.22(-1.40%) |
Jun 15, 2006 | 15.42 | 15.70 | 15.41 | 15.66 | 5,909,104 | +0.38(+2.51%) |
Jun 14, 2006 | 15.41 | 15.45 | 15.15 | 15.27 | 6,502,093 | +0.53(+3.63%) |
Jun 13, 2006 | 14.72 | 14.88 | 14.72 | 14.74 | 4,464,194 | +0.02(+0.17%) |
Jun 12, 2006 | 14.78 | 14.84 | 14.71 | 14.71 | 3,214,395 | +0.05(+0.32%) |
Jun 09, 2006 | 14.71 | 14.79 | 14.64 | 14.67 | 4,256,684 | +0.28(+1.94%) |
Jun 08, 2006 | 14.45 | 14.48 | 14.21 | 14.39 | 10,294,525 | -0.36(-2.45%) |
Jun 07, 2006 | 14.76 | 14.92 | 14.71 | 14.75 | 3,090,399 | -0.05(-0.31%) |
Jun 06, 2006 | 14.83 | 14.84 | 14.70 | 14.80 | 2,586,030 | -0.04(-0.26%) |
Jun 05, 2006 | 15.01 | 15.05 | 14.81 | 14.83 | 2,928,841 | -0.16(-1.04%) |
Jun 02, 2006 | 14.92 | 15.00 | 14.86 | 14.99 | 2,809,222 | +0.28(+1.90%) |
Jun 01, 2006 | 14.41 | 14.72 | 14.40 | 14.71 | 2,375,603 | +0.19(+1.34%) |
May 31, 2006 | 14.40 | 14.55 | 14.35 | 14.52 | 2,682,674 | +0.20(+1.42%) |
May 30, 2006 | 14.49 | 14.55 | 14.30 | 14.31 | 2,576,913 | -0.21(-1.42%) |
May 26, 2006 | 14.41 | 14.56 | 14.35 | 14.52 | 3,029,860 | +0.01(+0.09%) |
May 25, 2006 | 14.49 | 14.53 | 14.38 | 14.51 | 3,617,014 | +0.08(+0.59%) |
May 24, 2006 | 14.49 | 14.53 | 14.22 | 14.42 | 3,943,049 | -0.10(-0.68%) |
May 23, 2006 | 14.48 | 14.63 | 14.44 | 14.52 | 3,524,383 | +0.14(+0.99%) |
May 22, 2006 | 14.25 | 14.42 | 14.21 | 14.38 | 5,407,287 | -0.16(-1.11%) |
May 19, 2006 | 14.46 | 14.55 | 14.36 | 14.54 | 8,600,166 | +0.01(+0.06%) |
May 18, 2006 | 14.57 | 14.69 | 14.52 | 14.53 | 3,217,312 | -0.07(-0.49%) |
May 17, 2006 | 14.88 | 14.96 | 14.55 | 14.60 | 4,621,376 | -0.47(-3.11%) |
May 16, 2006 | 14.95 | 15.11 | 14.91 | 15.07 | 4,184,110 | +0.35(+2.35%) |
May 15, 2006 | 14.67 | 14.81 | 14.65 | 14.72 | 3,704,905 | -0.05(-0.35%) |
May 12, 2006 | 14.91 | 15.00 | 14.76 | 14.78 | 4,962,728 | -0.12(-0.79%) |
May 11, 2006 | 14.97 | 15.02 | 14.88 | 14.89 | 7,129,363 | -0.12(-0.79%) |
May 10, 2006 | 15.09 | 15.14 | 15.00 | 15.01 | 1,868,316 | -0.09(-0.58%) |
May 09, 2006 | 15.08 | 15.14 | 15.05 | 15.10 | 1,930,679 | +0.13(+0.86%) |
May 08, 2006 | 14.94 | 15.00 | 14.90 | 14.97 | 2,782,964 | +0.03(+0.18%) |
May 05, 2006 | 14.94 | 15.00 | 14.88 | 14.94 | 6,520,692 | -0.02(-0.17%) |
May 04, 2006 | 14.78 | 15.02 | 14.87 | 14.97 | 6,306,983 | -0.07(-0.46%) |
May 03, 2006 | 15.08 | 15.11 | 15.00 | 15.04 | 2,158,976 | -0.25(-1.61%) |
May 02, 2006 | 15.15 | 15.32 | 15.13 | 15.28 | 5,919,680 | +0.14(+0.94%) |