Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.41 | 16.54 | 16.37 | 16.50 | 483,498 | +0.06(+0.39%) |
Jul 28, 2006 | 16.14 | 16.47 | 16.13 | 16.44 | 851,863 | +0.64(+4.05%) |
Jul 27, 2006 | 15.99 | 16.08 | 15.77 | 15.80 | 648,546 | -0.20(-1.27%) |
Jul 26, 2006 | 16.04 | 16.08 | 15.89 | 16.00 | 904,902 | -0.53(-3.20%) |
Jul 25, 2006 | 16.21 | 16.53 | 16.18 | 16.53 | 1,023,055 | +0.04(+0.22%) |
Jul 24, 2006 | 16.00 | 16.58 | 15.99 | 16.49 | 1,378,052 | +0.48(+3.01%) |
Jul 21, 2006 | 15.77 | 16.04 | 15.81 | 16.01 | 1,185,515 | +0.09(+0.58%) |
Jul 20, 2006 | 16.26 | 16.44 | 15.88 | 15.92 | 1,255,911 | -0.16(-0.98%) |
Jul 19, 2006 | 15.53 | 16.27 | 15.51 | 16.08 | 1,448,771 | +0.61(+3.96%) |
Jul 18, 2006 | 15.31 | 15.53 | 15.19 | 15.46 | 959,020 | +0.28(+1.83%) |
Jul 17, 2006 | 15.20 | 15.31 | 15.09 | 15.19 | 928,727 | -0.23(-1.50%) |
Jul 14, 2006 | 15.12 | 15.49 | 15.05 | 15.42 | 1,077,712 | +0.26(+1.71%) |
Jul 13, 2006 | 15.19 | 15.38 | 15.08 | 15.16 | 825,667 | -0.36(-2.33%) |
Jul 12, 2006 | 15.77 | 15.95 | 15.44 | 15.52 | 1,472,165 | -0.05(-0.30%) |
Jul 11, 2006 | 15.07 | 15.70 | 14.99 | 15.57 | 1,867,265 | +0.42(+2.76%) |
Jul 10, 2006 | 15.43 | 15.47 | 15.13 | 15.15 | 547,749 | -0.23(-1.51%) |
Jul 07, 2006 | 15.44 | 15.56 | 15.30 | 15.38 | 962,901 | -0.37(-2.36%) |
Jul 06, 2006 | 15.67 | 15.81 | 15.55 | 15.75 | 817,797 | -0.11(-0.70%) |
Jul 05, 2006 | 16.00 | 16.03 | 15.74 | 15.86 | 2,090,957 | -1.09(-6.46%) |
Jul 03, 2006 | 16.72 | 16.98 | 16.65 | 16.96 | 723,577 | +0.15(+0.88%) |
Jun 30, 2006 | 16.98 | 17.07 | 16.57 | 16.81 | 1,424,408 | -0.07(-0.44%) |
Jun 29, 2006 | 16.23 | 16.93 | 16.21 | 16.88 | 1,333,745 | +0.93(+5.81%) |
Jun 28, 2006 | 15.95 | 16.08 | 15.68 | 15.95 | 984,677 | +0.11(+0.70%) |
Jun 27, 2006 | 16.19 | 16.33 | 15.70 | 15.84 | 2,671,156 | +0.23(+1.49%) |
Jun 26, 2006 | 15.40 | 15.67 | 15.40 | 15.61 | 1,906,290 | +0.86(+5.85%) |
Jun 23, 2006 | 14.63 | 14.85 | 14.61 | 14.75 | 714,953 | +0.15(+1.02%) |
Jun 22, 2006 | 14.52 | 14.69 | 14.42 | 14.60 | 1,737,685 | +0.18(+1.22%) |
Jun 21, 2006 | 13.90 | 14.52 | 13.90 | 14.42 | 2,615,637 | +0.51(+3.67%) |
Jun 20, 2006 | 13.85 | 14.10 | 13.76 | 13.91 | 2,143,026 | -0.28(-1.96%) |
Jun 19, 2006 | 14.38 | 14.41 | 14.14 | 14.19 | 1,420,850 | -0.37(-2.55%) |
Jun 16, 2006 | 14.75 | 14.79 | 14.54 | 14.56 | 1,606,165 | -0.05(-0.32%) |
Jun 15, 2006 | 14.23 | 14.86 | 14.09 | 14.61 | 2,434,204 | +0.43(+3.01%) |
Jun 14, 2006 | 14.36 | 14.54 | 13.88 | 14.18 | 3,089,865 | -0.23(-1.61%) |
Jun 13, 2006 | 14.20 | 14.55 | 13.97 | 14.42 | 4,208,003 | -0.71(-4.72%) |
Jun 12, 2006 | 15.58 | 15.59 | 14.90 | 15.13 | 2,481,745 | -0.83(-5.23%) |
Jun 09, 2006 | 16.40 | 16.69 | 15.91 | 15.96 | 1,283,832 | +0.05(+0.29%) |
Jun 08, 2006 | 15.59 | 16.01 | 15.26 | 15.92 | 3,504,262 | -0.61(-3.70%) |
Jun 07, 2006 | 17.02 | 17.03 | 16.38 | 16.53 | 1,286,527 | -0.63(-3.68%) |
Jun 06, 2006 | 17.10 | 17.20 | 16.80 | 17.16 | 687,571 | +0.09(+0.54%) |
Jun 05, 2006 | 17.53 | 17.54 | 16.71 | 17.07 | 715,384 | -0.56(-3.16%) |
Jun 02, 2006 | 17.67 | 17.68 | 17.45 | 17.62 | 596,477 | -0.30(-1.66%) |
Jun 01, 2006 | 17.40 | 17.94 | 17.40 | 17.92 | 644,341 | +0.51(+2.93%) |
May 31, 2006 | 17.44 | 17.58 | 17.16 | 17.41 | 612,324 | +0.08(+0.48%) |
May 30, 2006 | 17.62 | 17.63 | 17.21 | 17.33 | 1,131,829 | -0.67(-3.71%) |
May 26, 2006 | 18.23 | 18.24 | 17.91 | 18.00 | 838,280 | -0.36(-1.97%) |
May 25, 2006 | 18.27 | 18.36 | 17.88 | 18.36 | 578,258 | -0.07(-0.40%) |
May 24, 2006 | 18.83 | 18.83 | 17.90 | 18.43 | 1,447,586 | -0.40(-2.12%) |
May 23, 2006 | 19.11 | 19.65 | 18.82 | 18.83 | 1,825,114 | +0.47(+2.58%) |
May 22, 2006 | 19.49 | 19.49 | 18.21 | 18.36 | 2,169,869 | -1.39(-7.05%) |
May 19, 2006 | 19.53 | 19.85 | 19.30 | 19.75 | 766,051 | +0.34(+1.77%) |
May 18, 2006 | 19.55 | 19.60 | 19.16 | 19.41 | 1,842,470 | -0.17(-0.85%) |
May 17, 2006 | 19.95 | 20.02 | 19.35 | 19.57 | 2,300,419 | +0.52(+2.73%) |
May 16, 2006 | 18.92 | 19.16 | 18.92 | 19.05 | 753,546 | +0.04(+0.20%) |
May 15, 2006 | 19.16 | 19.37 | 18.83 | 19.02 | 819,199 | -0.46(-2.38%) |
May 12, 2006 | 19.85 | 19.90 | 19.16 | 19.48 | 1,291,270 | -0.13(-0.66%) |
May 11, 2006 | 20.08 | 20.08 | 19.51 | 19.61 | 1,217,533 | -0.33(-1.67%) |
May 10, 2006 | 19.99 | 20.10 | 19.93 | 19.94 | 537,292 | -0.28(-1.38%) |
May 09, 2006 | 20.35 | 20.38 | 20.22 | 20.22 | 870,729 | -0.32(-1.54%) |
May 08, 2006 | 20.39 | 20.66 | 20.18 | 20.54 | 1,627,186 | +0.59(+2.98%) |
May 05, 2006 | 19.63 | 20.05 | 19.59 | 19.94 | 824,050 | +0.43(+2.19%) |
May 04, 2006 | 19.33 | 19.62 | 19.33 | 19.52 | 905,657 | +0.32(+1.64%) |
May 03, 2006 | 19.29 | 19.40 | 19.16 | 19.20 | 715,815 | -0.37(-1.90%) |
May 02, 2006 | 19.44 | 19.62 | 19.44 | 19.57 | 415,690 | +0.13(+0.67%) |