Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.49 | 15.60 | 15.43 | 15.54 | 10,875,304 | -0.01(-0.07%) |
Jul 28, 2006 | 15.42 | 15.59 | 15.34 | 15.55 | 9,317,022 | +0.19(+1.26%) |
Jul 27, 2006 | 15.39 | 15.56 | 15.26 | 15.35 | 10,680,128 | +0.08(+0.51%) |
Jul 26, 2006 | 15.02 | 15.58 | 14.65 | 15.28 | 22,996,382 | -0.62(-3.90%) |
Jul 25, 2006 | 15.70 | 15.99 | 15.58 | 15.90 | 5,866,641 | +0.09(+0.56%) |
Jul 24, 2006 | 15.81 | 15.90 | 15.72 | 15.81 | 3,504,643 | -0.00(-0.02%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.76 | 15.81 | 4,571,434 | -0.12(-0.75%) |
Jul 20, 2006 | 15.91 | 16.11 | 15.88 | 15.93 | 3,198,384 | -0.01(-0.09%) |
Jul 19, 2006 | 15.71 | 16.02 | 15.67 | 15.95 | 4,216,027 | +0.31(+1.98%) |
Jul 18, 2006 | 15.72 | 15.77 | 15.52 | 15.64 | 4,201,538 | -0.08(-0.54%) |
Jul 17, 2006 | 15.70 | 15.82 | 15.68 | 15.72 | 2,032,727 | +0.03(+0.20%) |
Jul 14, 2006 | 15.88 | 15.88 | 15.65 | 15.69 | 3,567,429 | -0.24(-1.48%) |
Jul 13, 2006 | 16.09 | 16.09 | 15.89 | 15.92 | 3,777,378 | -0.12(-0.75%) |
Jul 12, 2006 | 16.16 | 16.21 | 15.95 | 16.04 | 2,913,149 | -0.11(-0.65%) |
Jul 11, 2006 | 16.21 | 16.25 | 16.03 | 16.15 | 3,592,145 | -0.04(-0.26%) |
Jul 10, 2006 | 16.24 | 16.25 | 16.12 | 16.19 | 2,441,261 | +0.02(+0.15%) |
Jul 07, 2006 | 16.23 | 16.26 | 16.12 | 16.17 | 4,031,078 | -0.06(-0.39%) |
Jul 06, 2006 | 16.26 | 16.30 | 16.16 | 16.23 | 3,042,130 | -0.03(-0.17%) |
Jul 05, 2006 | 16.48 | 16.48 | 16.19 | 16.26 | 4,791,611 | -0.22(-1.32%) |
Jul 03, 2006 | 16.44 | 16.49 | 16.29 | 16.48 | 1,453,449 | +0.16(+0.99%) |
Jun 30, 2006 | 16.31 | 16.40 | 16.24 | 16.31 | 4,358,644 | +0.00(+0.00%) |
Jun 29, 2006 | 16.04 | 16.41 | 16.03 | 16.31 | 8,098,237 | +0.27(+1.71%) |
Jun 28, 2006 | 16.03 | 16.11 | 15.96 | 16.04 | 2,784,168 | +0.01(+0.04%) |
Jun 27, 2006 | 16.04 | 16.08 | 15.98 | 16.03 | 2,960,878 | +0.01(+0.07%) |
Jun 26, 2006 | 15.99 | 16.06 | 15.95 | 16.02 | 3,417,141 | +0.06(+0.40%) |
Jun 23, 2006 | 16.08 | 16.14 | 15.91 | 15.96 | 3,177,361 | -0.20(-1.26%) |
Jun 22, 2006 | 16.22 | 16.23 | 16.02 | 16.16 | 4,082,500 | -0.06(-0.35%) |
Jun 21, 2006 | 16.14 | 16.25 | 16.04 | 16.22 | 5,798,741 | +0.04(+0.26%) |
Jun 20, 2006 | 16.31 | 16.39 | 16.17 | 16.18 | 2,670,245 | -0.13(-0.78%) |
Jun 19, 2006 | 16.37 | 16.47 | 16.28 | 16.30 | 3,219,692 | -0.05(-0.30%) |
Jun 16, 2006 | 16.56 | 16.65 | 16.29 | 16.35 | 4,142,161 | -0.27(-1.63%) |
Jun 15, 2006 | 16.21 | 16.65 | 16.20 | 16.62 | 4,483,080 | +0.38(+2.36%) |
Jun 14, 2006 | 16.44 | 16.46 | 15.99 | 16.24 | 6,081,136 | -0.26(-1.60%) |
Jun 13, 2006 | 16.54 | 16.60 | 16.46 | 16.50 | 5,026,845 | -0.04(-0.26%) |
Jun 12, 2006 | 16.65 | 16.68 | 16.54 | 16.55 | 2,886,160 | -0.11(-0.63%) |
Jun 09, 2006 | 16.64 | 16.73 | 16.55 | 16.65 | 3,025,936 | +0.01(+0.08%) |
Jun 08, 2006 | 16.57 | 16.68 | 16.48 | 16.64 | 5,986,815 | +0.07(+0.42%) |
Jun 07, 2006 | 16.50 | 16.67 | 16.44 | 16.57 | 3,725,956 | +0.07(+0.43%) |
Jun 06, 2006 | 16.51 | 16.54 | 16.40 | 16.50 | 4,632,800 | -0.01(-0.06%) |
Jun 05, 2006 | 16.56 | 16.64 | 16.48 | 16.51 | 4,731,098 | -0.13(-0.78%) |
Jun 02, 2006 | 16.71 | 16.71 | 16.51 | 16.64 | 3,437,027 | +0.04(+0.21%) |
Jun 01, 2006 | 16.47 | 16.61 | 16.38 | 16.60 | 3,328,218 | +0.13(+0.79%) |
May 31, 2006 | 16.22 | 16.47 | 16.19 | 16.47 | 6,041,078 | +0.25(+1.54%) |
May 30, 2006 | 16.46 | 16.46 | 16.21 | 16.22 | 3,773,401 | -0.24(-1.48%) |
May 26, 2006 | 16.54 | 16.54 | 16.42 | 16.47 | 3,313,160 | -0.04(-0.21%) |
May 25, 2006 | 16.47 | 16.56 | 16.44 | 16.50 | 2,777,350 | +0.09(+0.54%) |
May 24, 2006 | 16.31 | 16.52 | 16.30 | 16.41 | 4,400,975 | +0.09(+0.56%) |
May 23, 2006 | 16.46 | 16.54 | 16.31 | 16.32 | 3,746,979 | -0.14(-0.83%) |
May 22, 2006 | 16.46 | 16.58 | 16.42 | 16.46 | 4,668,028 | -0.06(-0.38%) |
May 19, 2006 | 16.54 | 16.57 | 16.42 | 16.52 | 5,949,882 | +0.03(+0.19%) |
May 18, 2006 | 16.42 | 16.74 | 16.42 | 16.49 | 4,755,814 | -0.21(-1.24%) |
May 17, 2006 | 17.02 | 17.03 | 16.65 | 16.70 | 5,676,579 | -0.39(-2.29%) |
May 16, 2006 | 17.30 | 17.35 | 17.02 | 17.09 | 3,988,179 | -0.03(-0.19%) |
May 15, 2006 | 16.64 | 17.19 | 16.61 | 17.12 | 6,897,067 | +0.48(+2.88%) |
May 12, 2006 | 16.92 | 16.94 | 16.60 | 16.64 | 6,661,265 | -0.60(-3.47%) |
May 11, 2006 | 17.23 | 17.28 | 17.17 | 17.24 | 3,599,816 | -0.06(-0.35%) |
May 10, 2006 | 17.09 | 17.34 | 17.07 | 17.30 | 5,547,030 | +0.25(+1.44%) |
May 09, 2006 | 16.88 | 17.16 | 16.84 | 17.05 | 5,493,051 | +0.09(+0.54%) |
May 08, 2006 | 17.07 | 17.10 | 16.93 | 16.96 | 4,141,024 | -0.17(-1.01%) |
May 05, 2006 | 16.73 | 17.17 | 16.69 | 17.13 | 6,249,890 | +0.43(+2.59%) |
May 04, 2006 | 16.55 | 16.83 | 16.48 | 16.70 | 4,585,923 | +0.24(+1.48%) |
May 03, 2006 | 16.78 | 16.78 | 16.42 | 16.46 | 3,691,864 | -0.34(-2.05%) |
May 02, 2006 | 16.54 | 16.81 | 16.45 | 16.80 | 4,706,665 | +0.25(+1.53%) |