Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,264 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.01 | 17.76 | 17.92 | 2,694,066 | +0.21(+1.21%) |
Jul 27, 2006 | 17.76 | 17.80 | 17.59 | 17.70 | 2,079,444 | +0.27(+1.55%) |
Jul 26, 2006 | 17.40 | 17.53 | 17.34 | 17.43 | 2,080,329 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.64 | 17.36 | 17.55 | 3,212,599 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.66 | 17.34 | 17.64 | 2,416,423 | +0.54(+3.18%) |
Jul 21, 2006 | 17.34 | 17.35 | 16.99 | 17.10 | 1,777,889 | -0.07(-0.42%) |
Jul 20, 2006 | 17.48 | 17.51 | 17.12 | 17.17 | 1,947,486 | -0.25(-1.44%) |
Jul 19, 2006 | 16.84 | 17.46 | 16.83 | 17.42 | 4,820,006 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,040 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.82 | 16.51 | 16.58 | 3,259,094 | -0.24(-1.42%) |
Jul 14, 2006 | 16.79 | 16.86 | 16.61 | 16.82 | 2,807,426 | +0.02(+0.11%) |
Jul 13, 2006 | 17.02 | 17.07 | 16.76 | 16.81 | 5,492,194 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.37 | 1,661,429 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.33 | 17.59 | 1,870,436 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.54 | 2,928,757 | +0.26(+1.53%) |
Jul 07, 2006 | 17.49 | 17.54 | 17.20 | 17.28 | 2,119,297 | -0.33(-1.88%) |
Jul 06, 2006 | 17.51 | 17.63 | 17.49 | 17.61 | 1,467,478 | +0.46(+2.67%) |
Jul 05, 2006 | 17.18 | 17.25 | 16.99 | 17.15 | 2,947,355 | -0.47(-2.64%) |
Jul 03, 2006 | 17.53 | 17.68 | 17.50 | 17.61 | 5,124,217 | +0.27(+1.56%) |
Jun 30, 2006 | 17.46 | 17.48 | 17.26 | 17.34 | 3,660,724 | -0.09(-0.52%) |
Jun 29, 2006 | 16.81 | 17.43 | 16.80 | 17.43 | 5,080,379 | +0.76(+4.54%) |
Jun 28, 2006 | 16.47 | 16.68 | 16.45 | 16.68 | 2,037,819 | +0.39(+2.41%) |
Jun 27, 2006 | 16.44 | 16.60 | 16.23 | 16.28 | 2,047,561 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.37 | 16.26 | 16.35 | 800,603 | +0.04(+0.22%) |
Jun 23, 2006 | 16.15 | 16.33 | 16.05 | 16.31 | 801,489 | +0.15(+0.95%) |
Jun 22, 2006 | 16.14 | 16.17 | 15.92 | 16.16 | 3,197,986 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.85 | 16.21 | 2,788,385 | +0.47(+2.96%) |
Jun 20, 2006 | 15.74 | 15.95 | 15.67 | 15.74 | 1,541,427 | +0.01(+0.07%) |
Jun 19, 2006 | 16.04 | 16.10 | 15.61 | 15.73 | 3,404,336 | -0.32(-1.98%) |
Jun 16, 2006 | 16.12 | 16.14 | 15.96 | 16.05 | 3,887,444 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.12 | 15.56 | 16.03 | 3,885,673 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.98 | 15.33 | 5,039,640 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,661,791 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.21 | 15.47 | 2,483,731 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.14 | 15.79 | 15.83 | 4,447,601 | -0.23(-1.43%) |
Jun 08, 2006 | 16.04 | 16.20 | 15.48 | 16.06 | 8,660,512 | -0.49(-2.95%) |
Jun 07, 2006 | 16.72 | 16.96 | 16.54 | 16.54 | 4,551,662 | -0.19(-1.13%) |
Jun 06, 2006 | 16.89 | 16.91 | 16.38 | 16.73 | 4,641,552 | +0.36(+2.21%) |
Jun 05, 2006 | 17.02 | 17.03 | 16.33 | 16.37 | 4,352,839 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,330,518 | +0.19(+1.16%) |
Jun 01, 2006 | 16.42 | 16.79 | 16.34 | 16.71 | 2,895,103 | +0.16(+0.98%) |
May 31, 2006 | 16.43 | 16.60 | 16.40 | 16.55 | 1,924,902 | +0.29(+1.76%) |
May 30, 2006 | 16.78 | 16.78 | 16.25 | 16.26 | 3,526,110 | -0.64(-3.80%) |
May 26, 2006 | 16.90 | 16.96 | 16.71 | 16.90 | 2,487,716 | -0.09(-0.54%) |
May 25, 2006 | 16.49 | 17.01 | 16.49 | 16.99 | 2,588,234 | +0.49(+2.94%) |
May 24, 2006 | 16.72 | 16.87 | 16.01 | 16.51 | 4,967,462 | -0.23(-1.35%) |
May 23, 2006 | 16.82 | 17.14 | 16.71 | 16.73 | 4,597,714 | +0.26(+1.55%) |
May 22, 2006 | 16.44 | 16.60 | 16.15 | 16.48 | 10,090,794 | -1.17(-6.63%) |
May 19, 2006 | 17.54 | 17.73 | 17.19 | 17.65 | 2,876,062 | +0.35(+2.04%) |
May 18, 2006 | 17.41 | 17.64 | 17.29 | 17.30 | 3,284,777 | -0.15(-0.88%) |
May 17, 2006 | 17.91 | 18.06 | 17.38 | 17.45 | 5,147,243 | -0.57(-3.15%) |
May 16, 2006 | 17.81 | 18.05 | 17.73 | 18.02 | 2,818,939 | +0.13(+0.73%) |
May 15, 2006 | 17.80 | 18.02 | 17.62 | 17.89 | 5,115,804 | -0.29(-1.62%) |
May 12, 2006 | 18.34 | 18.49 | 18.03 | 18.18 | 4,736,314 | -0.14(-0.76%) |
May 11, 2006 | 18.75 | 18.76 | 18.29 | 18.32 | 2,500,115 | -0.29(-1.55%) |
May 10, 2006 | 18.66 | 18.69 | 18.50 | 18.61 | 2,712,664 | -0.24(-1.26%) |
May 09, 2006 | 18.71 | 18.90 | 18.66 | 18.85 | 3,252,452 | -0.06(-0.33%) |
May 08, 2006 | 18.84 | 18.95 | 18.69 | 18.91 | 2,990,750 | +0.38(+2.03%) |
May 05, 2006 | 18.47 | 18.55 | 18.41 | 18.53 | 1,881,949 | +0.17(+0.94%) |
May 04, 2006 | 18.29 | 18.36 | 18.25 | 18.36 | 1,729,179 | +0.25(+1.40%) |
May 03, 2006 | 18.29 | 18.29 | 18.02 | 18.11 | 2,294,650 | -0.12(-0.67%) |
May 02, 2006 | 18.06 | 18.24 | 18.02 | 18.23 | 3,185,145 | +0.41(+2.31%) |