Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,857 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.00 | 17.75 | 17.91 | 2,694,986 | +0.21(+1.21%) |
Jul 27, 2006 | 17.75 | 17.79 | 17.59 | 17.70 | 2,080,153 | +0.27(+1.55%) |
Jul 26, 2006 | 17.39 | 17.53 | 17.34 | 17.43 | 2,081,039 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.63 | 17.35 | 17.55 | 3,213,695 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.65 | 17.34 | 17.63 | 2,417,248 | +0.54(+3.18%) |
Jul 21, 2006 | 17.33 | 17.35 | 16.99 | 17.09 | 1,778,496 | -0.07(-0.42%) |
Jul 20, 2006 | 17.47 | 17.50 | 17.11 | 17.16 | 1,948,150 | -0.25(-1.44%) |
Jul 19, 2006 | 16.83 | 17.45 | 16.82 | 17.41 | 4,821,651 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,715 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.81 | 16.50 | 16.58 | 3,260,206 | -0.24(-1.42%) |
Jul 14, 2006 | 16.78 | 16.85 | 16.60 | 16.82 | 2,808,384 | +0.02(+0.11%) |
Jul 13, 2006 | 17.01 | 17.07 | 16.75 | 16.80 | 5,494,068 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.36 | 1,661,996 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.32 | 17.58 | 1,871,075 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.53 | 2,929,756 | +0.26(+1.53%) |
Jul 07, 2006 | 17.48 | 17.53 | 17.19 | 17.27 | 2,120,020 | -0.33(-1.89%) |
Jul 06, 2006 | 17.50 | 17.62 | 17.48 | 17.60 | 1,467,979 | +0.46(+2.67%) |
Jul 05, 2006 | 17.17 | 17.25 | 16.99 | 17.14 | 2,948,361 | -0.47(-2.64%) |
Jul 03, 2006 | 17.53 | 17.68 | 17.49 | 17.61 | 5,125,966 | +0.27(+1.56%) |
Jun 30, 2006 | 17.45 | 17.47 | 17.26 | 17.34 | 3,661,974 | -0.09(-0.52%) |
Jun 29, 2006 | 16.80 | 17.43 | 16.79 | 17.43 | 5,082,113 | +0.76(+4.54%) |
Jun 28, 2006 | 16.46 | 16.67 | 16.45 | 16.67 | 2,038,515 | +0.39(+2.41%) |
Jun 27, 2006 | 16.43 | 16.59 | 16.22 | 16.28 | 2,048,260 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.36 | 16.25 | 16.34 | 800,876 | +0.04(+0.22%) |
Jun 23, 2006 | 16.14 | 16.33 | 16.04 | 16.31 | 801,762 | +0.15(+0.95%) |
Jun 22, 2006 | 16.13 | 16.16 | 15.92 | 16.15 | 3,199,078 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.84 | 16.20 | 2,789,337 | +0.46(+2.96%) |
Jun 20, 2006 | 15.73 | 15.95 | 15.67 | 15.73 | 1,541,953 | +0.01(+0.07%) |
Jun 19, 2006 | 16.03 | 16.10 | 15.60 | 15.72 | 3,405,498 | -0.32(-1.98%) |
Jun 16, 2006 | 16.11 | 16.13 | 15.96 | 16.04 | 3,888,771 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.11 | 15.55 | 16.03 | 3,886,999 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.97 | 15.33 | 5,041,360 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,663,723 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.20 | 15.46 | 2,484,578 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.13 | 15.78 | 15.82 | 4,449,119 | -0.23(-1.43%) |
Jun 08, 2006 | 16.03 | 16.20 | 15.47 | 16.05 | 8,663,468 | -0.49(-2.95%) |
Jun 07, 2006 | 16.71 | 16.96 | 16.54 | 16.54 | 4,553,215 | -0.19(-1.13%) |
Jun 06, 2006 | 16.88 | 16.91 | 16.38 | 16.73 | 4,643,137 | +0.36(+2.21%) |
Jun 05, 2006 | 17.01 | 17.03 | 16.33 | 16.37 | 4,354,325 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,331,313 | +0.19(+1.16%) |
Jun 01, 2006 | 16.41 | 16.79 | 16.33 | 16.70 | 2,896,091 | +0.16(+0.98%) |
May 31, 2006 | 16.42 | 16.59 | 16.39 | 16.54 | 1,925,559 | +0.29(+1.76%) |
May 30, 2006 | 16.77 | 16.77 | 16.25 | 16.25 | 3,527,313 | -0.64(-3.79%) |
May 26, 2006 | 16.89 | 16.96 | 16.70 | 16.90 | 2,488,565 | -0.09(-0.55%) |
May 25, 2006 | 16.48 | 17.01 | 16.48 | 16.99 | 2,589,118 | +0.49(+2.94%) |
May 24, 2006 | 16.72 | 16.86 | 16.00 | 16.50 | 4,969,157 | -0.23(-1.35%) |
May 23, 2006 | 16.82 | 17.14 | 16.71 | 16.73 | 4,599,283 | +0.26(+1.55%) |
May 22, 2006 | 16.43 | 16.59 | 16.14 | 16.47 | 10,094,238 | -1.17(-6.63%) |
May 19, 2006 | 17.54 | 17.72 | 17.18 | 17.64 | 2,877,044 | +0.35(+2.04%) |
May 18, 2006 | 17.40 | 17.63 | 17.29 | 17.29 | 3,285,898 | -0.15(-0.88%) |
May 17, 2006 | 17.90 | 18.05 | 17.37 | 17.44 | 5,149,000 | -0.57(-3.15%) |
May 16, 2006 | 17.80 | 18.04 | 17.72 | 18.01 | 2,819,901 | +0.13(+0.73%) |
May 15, 2006 | 17.79 | 18.02 | 17.62 | 17.88 | 5,117,550 | -0.29(-1.62%) |
May 12, 2006 | 18.33 | 18.49 | 18.03 | 18.17 | 4,737,931 | -0.14(-0.76%) |
May 11, 2006 | 18.74 | 18.76 | 18.29 | 18.31 | 2,500,968 | -0.29(-1.55%) |
May 10, 2006 | 18.66 | 18.68 | 18.50 | 18.60 | 2,713,590 | -0.24(-1.26%) |
May 09, 2006 | 18.71 | 18.90 | 18.66 | 18.84 | 3,253,562 | -0.06(-0.33%) |
May 08, 2006 | 18.84 | 18.94 | 18.68 | 18.90 | 2,991,771 | +0.38(+2.04%) |
May 05, 2006 | 18.47 | 18.54 | 18.40 | 18.53 | 1,882,592 | +0.17(+0.93%) |
May 04, 2006 | 18.29 | 18.36 | 18.24 | 18.35 | 1,729,770 | +0.25(+1.40%) |
May 03, 2006 | 18.28 | 18.29 | 18.01 | 18.10 | 2,295,433 | -0.12(-0.67%) |
May 02, 2006 | 18.05 | 18.24 | 18.02 | 18.22 | 3,186,232 | +0.41(+2.31%) |