Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.49 | 15.60 | 15.43 | 15.53 | 10,876,898 | -0.01(-0.07%) |
Jul 28, 2006 | 15.41 | 15.59 | 15.34 | 15.55 | 9,318,387 | +0.19(+1.26%) |
Jul 27, 2006 | 15.39 | 15.56 | 15.26 | 15.35 | 10,681,694 | +0.08(+0.51%) |
Jul 26, 2006 | 15.02 | 15.57 | 14.65 | 15.27 | 22,999,752 | -0.62(-3.90%) |
Jul 25, 2006 | 15.70 | 15.99 | 15.57 | 15.89 | 5,867,501 | +0.09(+0.56%) |
Jul 24, 2006 | 15.81 | 15.89 | 15.72 | 15.81 | 3,505,157 | -0.00(-0.02%) |
Jul 21, 2006 | 15.97 | 15.97 | 15.75 | 15.81 | 4,572,104 | -0.12(-0.75%) |
Jul 20, 2006 | 15.91 | 16.10 | 15.88 | 15.93 | 3,198,853 | -0.01(-0.09%) |
Jul 19, 2006 | 15.70 | 16.01 | 15.66 | 15.94 | 4,216,645 | +0.31(+1.98%) |
Jul 18, 2006 | 15.71 | 15.76 | 15.52 | 15.63 | 4,202,153 | -0.08(-0.54%) |
Jul 17, 2006 | 15.70 | 15.82 | 15.68 | 15.72 | 2,033,025 | +0.03(+0.20%) |
Jul 14, 2006 | 15.88 | 15.88 | 15.65 | 15.69 | 3,567,952 | -0.24(-1.48%) |
Jul 13, 2006 | 16.09 | 16.09 | 15.89 | 15.92 | 3,777,932 | -0.12(-0.75%) |
Jul 12, 2006 | 16.15 | 16.21 | 15.94 | 16.04 | 2,913,576 | -0.11(-0.65%) |
Jul 11, 2006 | 16.21 | 16.25 | 16.02 | 16.15 | 3,592,672 | -0.04(-0.26%) |
Jul 10, 2006 | 16.23 | 16.25 | 16.12 | 16.19 | 2,441,619 | +0.02(+0.15%) |
Jul 07, 2006 | 16.23 | 16.26 | 16.12 | 16.16 | 4,031,669 | -0.06(-0.39%) |
Jul 06, 2006 | 16.26 | 16.30 | 16.16 | 16.23 | 3,042,576 | -0.03(-0.17%) |
Jul 05, 2006 | 16.47 | 16.48 | 16.19 | 16.26 | 4,792,313 | -0.22(-1.32%) |
Jul 03, 2006 | 16.44 | 16.49 | 16.29 | 16.47 | 1,453,662 | +0.16(+0.99%) |
Jun 30, 2006 | 16.31 | 16.40 | 16.24 | 16.31 | 4,359,283 | +0.00(+0.00%) |
Jun 29, 2006 | 16.04 | 16.40 | 16.02 | 16.31 | 8,099,424 | +0.27(+1.71%) |
Jun 28, 2006 | 16.03 | 16.11 | 15.96 | 16.04 | 2,784,576 | +0.01(+0.04%) |
Jun 27, 2006 | 16.03 | 16.08 | 15.97 | 16.03 | 2,961,312 | +0.01(+0.07%) |
Jun 26, 2006 | 15.99 | 16.06 | 15.94 | 16.02 | 3,417,641 | +0.06(+0.40%) |
Jun 23, 2006 | 16.07 | 16.14 | 15.91 | 15.96 | 3,177,827 | -0.20(-1.26%) |
Jun 22, 2006 | 16.22 | 16.22 | 16.02 | 16.16 | 4,083,098 | -0.06(-0.35%) |
Jun 21, 2006 | 16.14 | 16.25 | 16.04 | 16.22 | 5,799,591 | +0.04(+0.26%) |
Jun 20, 2006 | 16.31 | 16.39 | 16.17 | 16.18 | 2,670,636 | -0.13(-0.78%) |
Jun 19, 2006 | 16.37 | 16.47 | 16.28 | 16.30 | 3,220,164 | -0.05(-0.30%) |
Jun 16, 2006 | 16.56 | 16.65 | 16.29 | 16.35 | 4,142,768 | -0.27(-1.63%) |
Jun 15, 2006 | 16.21 | 16.65 | 16.20 | 16.62 | 4,483,737 | +0.38(+2.36%) |
Jun 14, 2006 | 16.44 | 16.45 | 15.99 | 16.24 | 6,082,027 | -0.26(-1.60%) |
Jun 13, 2006 | 16.54 | 16.60 | 16.46 | 16.50 | 5,027,582 | -0.04(-0.26%) |
Jun 12, 2006 | 16.65 | 16.67 | 16.54 | 16.54 | 2,886,583 | -0.11(-0.63%) |
Jun 09, 2006 | 16.64 | 16.73 | 16.54 | 16.65 | 3,026,380 | +0.01(+0.08%) |
Jun 08, 2006 | 16.57 | 16.68 | 16.48 | 16.64 | 5,987,692 | +0.07(+0.42%) |
Jun 07, 2006 | 16.50 | 16.67 | 16.44 | 16.57 | 3,726,502 | +0.07(+0.43%) |
Jun 06, 2006 | 16.51 | 16.53 | 16.40 | 16.50 | 4,633,479 | -0.01(-0.06%) |
Jun 05, 2006 | 16.56 | 16.63 | 16.48 | 16.51 | 4,731,791 | -0.13(-0.78%) |
Jun 02, 2006 | 16.71 | 16.71 | 16.51 | 16.64 | 3,437,531 | +0.04(+0.21%) |
Jun 01, 2006 | 16.47 | 16.60 | 16.38 | 16.60 | 3,328,705 | +0.13(+0.79%) |
May 31, 2006 | 16.22 | 16.47 | 16.19 | 16.47 | 6,041,963 | +0.25(+1.54%) |
May 30, 2006 | 16.46 | 16.46 | 16.20 | 16.22 | 3,773,954 | -0.24(-1.48%) |
May 26, 2006 | 16.54 | 16.54 | 16.42 | 16.46 | 3,313,646 | -0.04(-0.21%) |
May 25, 2006 | 16.47 | 16.56 | 16.44 | 16.50 | 2,777,757 | +0.09(+0.54%) |
May 24, 2006 | 16.31 | 16.51 | 16.30 | 16.41 | 4,401,620 | +0.09(+0.56%) |
May 23, 2006 | 16.45 | 16.53 | 16.31 | 16.32 | 3,747,529 | -0.14(-0.83%) |
May 22, 2006 | 16.45 | 16.57 | 16.42 | 16.46 | 4,668,712 | -0.06(-0.38%) |
May 19, 2006 | 16.54 | 16.57 | 16.42 | 16.52 | 5,950,754 | +0.03(+0.19%) |
May 18, 2006 | 16.42 | 16.74 | 16.42 | 16.49 | 4,756,512 | -0.21(-1.24%) |
May 17, 2006 | 17.01 | 17.03 | 16.65 | 16.70 | 5,677,411 | -0.39(-2.29%) |
May 16, 2006 | 17.29 | 17.35 | 17.02 | 17.09 | 3,988,764 | -0.03(-0.19%) |
May 15, 2006 | 16.64 | 17.19 | 16.61 | 17.12 | 6,898,078 | +0.48(+2.88%) |
May 12, 2006 | 16.92 | 16.94 | 16.60 | 16.64 | 6,662,242 | -0.60(-3.47%) |
May 11, 2006 | 17.22 | 17.28 | 17.16 | 17.24 | 3,600,344 | -0.06(-0.35%) |
May 10, 2006 | 17.09 | 17.34 | 17.07 | 17.30 | 5,547,843 | +0.25(+1.45%) |
May 09, 2006 | 16.88 | 17.16 | 16.84 | 17.05 | 5,493,856 | +0.09(+0.54%) |
May 08, 2006 | 17.07 | 17.10 | 16.92 | 16.96 | 4,141,631 | -0.17(-1.01%) |
May 05, 2006 | 16.73 | 17.16 | 16.69 | 17.13 | 6,250,806 | +0.43(+2.59%) |
May 04, 2006 | 16.54 | 16.83 | 16.48 | 16.70 | 4,586,596 | +0.24(+1.48%) |
May 03, 2006 | 16.77 | 16.78 | 16.42 | 16.46 | 3,692,405 | -0.34(-2.05%) |
May 02, 2006 | 16.54 | 16.81 | 16.45 | 16.80 | 4,707,355 | +0.25(+1.53%) |