Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.97 | 16.14 | 15.97 | 16.05 | 4,477,705 | -0.02(-0.15%) |
Jul 28, 2006 | 15.92 | 16.13 | 15.90 | 16.08 | 987,522 | +0.28(+1.74%) |
Jul 27, 2006 | 15.93 | 16.03 | 15.80 | 15.80 | 1,124,421 | -0.05(-0.31%) |
Jul 26, 2006 | 15.69 | 15.95 | 15.69 | 15.85 | 911,056 | +0.04(+0.26%) |
Jul 25, 2006 | 15.67 | 15.85 | 15.65 | 15.81 | 1,913,378 | +0.17(+1.09%) |
Jul 24, 2006 | 15.52 | 15.69 | 15.45 | 15.64 | 2,211,966 | +0.24(+1.53%) |
Jul 21, 2006 | 15.51 | 15.57 | 15.35 | 15.41 | 1,649,200 | -0.16(-1.04%) |
Jul 20, 2006 | 15.77 | 15.86 | 15.57 | 15.57 | 875,536 | -0.23(-1.44%) |
Jul 19, 2006 | 15.58 | 15.84 | 15.55 | 15.79 | 2,562,353 | +0.23(+1.46%) |
Jul 18, 2006 | 15.53 | 15.62 | 15.35 | 15.57 | 2,778,062 | +0.03(+0.21%) |
Jul 17, 2006 | 15.46 | 15.59 | 15.46 | 15.54 | 1,218,523 | +0.05(+0.31%) |
Jul 14, 2006 | 15.32 | 15.54 | 15.32 | 15.49 | 1,135,397 | -0.04(-0.26%) |
Jul 13, 2006 | 15.28 | 15.80 | 15.28 | 15.53 | 2,347,385 | -0.26(-1.64%) |
Jul 12, 2006 | 15.99 | 16.03 | 15.75 | 15.79 | 1,273,160 | -0.29(-1.82%) |
Jul 11, 2006 | 16.01 | 16.10 | 15.85 | 16.08 | 2,767,702 | +0.06(+0.41%) |
Jul 10, 2006 | 16.26 | 16.28 | 15.95 | 16.01 | 2,425,578 | -0.19(-1.15%) |
Jul 07, 2006 | 16.36 | 16.36 | 16.14 | 16.20 | 1,028,345 | -0.16(-0.99%) |
Jul 06, 2006 | 16.38 | 16.46 | 16.32 | 16.36 | 979,875 | +0.02(+0.10%) |
Jul 05, 2006 | 16.55 | 16.55 | 16.35 | 16.35 | 1,148,594 | -0.26(-1.56%) |
Jul 03, 2006 | 16.45 | 16.62 | 16.45 | 16.61 | 506,896 | +0.12(+0.74%) |
Jun 30, 2006 | 16.55 | 16.55 | 16.44 | 16.48 | 2,206,169 | -0.09(-0.54%) |
Jun 29, 2006 | 16.22 | 16.57 | 16.22 | 16.57 | 1,333,839 | +0.41(+2.56%) |
Jun 28, 2006 | 16.01 | 16.16 | 15.99 | 16.16 | 1,072,991 | +0.11(+0.66%) |
Jun 27, 2006 | 16.34 | 16.34 | 16.05 | 16.05 | 1,636,127 | -0.22(-1.35%) |
Jun 26, 2006 | 16.26 | 16.33 | 16.22 | 16.27 | 1,185,594 | +0.03(+0.20%) |
Jun 23, 2006 | 16.25 | 16.38 | 16.20 | 16.24 | 596,805 | -0.05(-0.30%) |
Jun 22, 2006 | 16.54 | 16.54 | 16.26 | 16.29 | 825,710 | -0.19(-1.18%) |
Jun 21, 2006 | 16.22 | 16.59 | 16.22 | 16.48 | 1,868,732 | +0.21(+1.30%) |
Jun 20, 2006 | 16.31 | 16.40 | 16.21 | 16.27 | 1,262,430 | -0.02(-0.15%) |
Jun 19, 2006 | 16.40 | 16.44 | 16.23 | 16.30 | 1,437,932 | -0.07(-0.45%) |
Jun 16, 2006 | 16.41 | 16.44 | 16.28 | 16.37 | 2,788,051 | -0.02(-0.15%) |
Jun 15, 2006 | 16.06 | 16.44 | 16.06 | 16.39 | 2,237,742 | +0.41(+2.54%) |
Jun 14, 2006 | 15.83 | 16.05 | 15.83 | 15.99 | 1,517,975 | +0.11(+0.66%) |
Jun 13, 2006 | 15.87 | 16.06 | 15.84 | 15.88 | 2,018,457 | +0.02(+0.10%) |
Jun 12, 2006 | 16.18 | 16.21 | 15.87 | 15.87 | 988,262 | -0.30(-1.86%) |
Jun 09, 2006 | 16.31 | 16.38 | 16.14 | 16.17 | 1,013,668 | -0.06(-0.40%) |
Jun 08, 2006 | 16.72 | 16.72 | 15.95 | 16.23 | 7,297,577 | -0.08(-0.50%) |
Jun 07, 2006 | 16.46 | 16.59 | 16.31 | 16.31 | 1,897,715 | -0.23(-1.37%) |
Jun 06, 2006 | 16.56 | 16.59 | 16.39 | 16.54 | 4,502,742 | +0.00(+0.00%) |
Jun 05, 2006 | 16.78 | 16.78 | 16.52 | 16.54 | 903,163 | -0.25(-1.50%) |
Jun 02, 2006 | 16.92 | 16.97 | 16.72 | 16.79 | 1,891,548 | -0.06(-0.34%) |
Jun 01, 2006 | 16.56 | 16.86 | 16.56 | 16.85 | 828,053 | +0.28(+1.71%) |
May 31, 2006 | 16.63 | 16.66 | 16.48 | 16.57 | 1,668,687 | +0.06(+0.39%) |
May 30, 2006 | 16.72 | 16.78 | 16.50 | 16.50 | 1,211,864 | -0.33(-1.98%) |
May 26, 2006 | 16.81 | 16.86 | 16.74 | 16.83 | 2,494,767 | +0.08(+0.48%) |
May 25, 2006 | 16.74 | 16.75 | 16.60 | 16.75 | 1,555,468 | +0.15(+0.93%) |
May 24, 2006 | 16.52 | 16.65 | 16.38 | 16.60 | 2,578,386 | +0.16(+0.99%) |
May 23, 2006 | 16.74 | 16.77 | 16.44 | 16.44 | 1,264,403 | -0.12(-0.73%) |
May 22, 2006 | 16.54 | 16.67 | 16.47 | 16.56 | 1,983,678 | -0.15(-0.87%) |
May 19, 2006 | 16.61 | 16.74 | 16.49 | 16.70 | 2,537,440 | +0.12(+0.73%) |
May 18, 2006 | 16.66 | 16.82 | 16.57 | 16.58 | 4,983,738 | -0.06(-0.34%) |
May 17, 2006 | 16.78 | 16.84 | 16.62 | 16.64 | 2,036,834 | -0.23(-1.35%) |
May 16, 2006 | 17.03 | 17.04 | 16.82 | 16.86 | 1,920,285 | -0.16(-0.95%) |
May 15, 2006 | 16.96 | 17.08 | 16.85 | 17.03 | 3,557,646 | +0.02(+0.10%) |
May 12, 2006 | 17.11 | 17.16 | 16.99 | 17.01 | 5,805,378 | -0.16(-0.94%) |
May 11, 2006 | 17.45 | 17.49 | 17.11 | 17.17 | 3,238,091 | -0.36(-2.08%) |
May 10, 2006 | 17.76 | 17.80 | 17.49 | 17.54 | 3,223,785 | -0.19(-1.05%) |
May 09, 2006 | 17.86 | 17.86 | 17.67 | 17.72 | 1,936,565 | -0.07(-0.41%) |
May 08, 2006 | 17.79 | 17.84 | 17.76 | 17.80 | 943,739 | +0.02(+0.14%) |
May 05, 2006 | 17.75 | 17.80 | 17.70 | 17.77 | 1,388,969 | +0.10(+0.55%) |
May 04, 2006 | 17.64 | 17.74 | 17.50 | 17.68 | 2,075,930 | +0.06(+0.37%) |
May 03, 2006 | 17.63 | 17.68 | 17.53 | 17.61 | 1,005,652 | -0.04(-0.23%) |
May 02, 2006 | 17.66 | 17.73 | 17.62 | 17.65 | 1,080,761 | +0.08(+0.46%) |