Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.20 | 16.33 | 16.05 | 16.06 | 2,220,171 | -0.23(-1.39%) |
Jul 28, 2006 | 16.28 | 16.38 | 16.19 | 16.28 | 3,456,754 | +0.13(+0.79%) |
Jul 27, 2006 | 16.14 | 16.32 | 16.03 | 16.15 | 3,418,614 | +0.05(+0.32%) |
Jul 26, 2006 | 16.04 | 16.11 | 15.98 | 16.10 | 5,994,122 | +0.04(+0.26%) |
Jul 25, 2006 | 16.09 | 16.16 | 16.03 | 16.06 | 4,358,764 | -0.03(-0.21%) |
Jul 24, 2006 | 15.96 | 16.11 | 15.96 | 16.09 | 2,596,061 | +0.21(+1.31%) |
Jul 21, 2006 | 16.01 | 16.09 | 15.87 | 15.89 | 3,172,611 | -0.02(-0.15%) |
Jul 20, 2006 | 15.71 | 15.95 | 15.71 | 15.91 | 1,836,228 | +0.16(+0.99%) |
Jul 19, 2006 | 15.73 | 15.83 | 15.66 | 15.75 | 2,495,202 | +0.14(+0.88%) |
Jul 18, 2006 | 15.54 | 15.62 | 15.46 | 15.62 | 3,360,980 | +0.08(+0.55%) |
Jul 17, 2006 | 15.47 | 15.59 | 15.44 | 15.53 | 1,370,708 | +0.07(+0.43%) |
Jul 14, 2006 | 15.34 | 15.54 | 15.32 | 15.47 | 1,967,599 | +0.05(+0.31%) |
Jul 13, 2006 | 15.29 | 15.51 | 15.29 | 15.42 | 3,730,514 | +0.01(+0.09%) |
Jul 12, 2006 | 15.75 | 15.76 | 15.36 | 15.40 | 4,982,565 | -0.28(-1.81%) |
Jul 11, 2006 | 15.57 | 15.73 | 15.51 | 15.69 | 3,116,460 | +0.18(+1.16%) |
Jul 10, 2006 | 15.48 | 15.54 | 15.41 | 15.51 | 2,717,685 | +0.07(+0.46%) |
Jul 07, 2006 | 15.29 | 15.54 | 15.23 | 15.44 | 5,946,871 | +0.13(+0.83%) |
Jul 06, 2006 | 15.38 | 15.39 | 15.20 | 15.31 | 2,461,724 | -0.04(-0.25%) |
Jul 05, 2006 | 15.35 | 15.40 | 15.27 | 15.35 | 2,322,301 | -0.08(-0.55%) |
Jul 03, 2006 | 15.36 | 15.45 | 15.23 | 15.43 | 3,384,711 | +0.19(+1.24%) |
Jun 30, 2006 | 15.02 | 15.24 | 14.95 | 15.24 | 5,949,837 | +0.21(+1.41%) |
Jun 29, 2006 | 14.96 | 15.07 | 14.85 | 15.03 | 4,035,634 | +0.19(+1.27%) |
Jun 28, 2006 | 14.95 | 14.97 | 14.79 | 14.84 | 6,841,466 | -0.03(-0.19%) |
Jun 27, 2006 | 14.87 | 15.03 | 14.85 | 14.87 | 4,737,834 | -0.04(-0.28%) |
Jun 26, 2006 | 14.78 | 14.95 | 14.77 | 14.91 | 2,059,135 | +0.14(+0.93%) |
Jun 23, 2006 | 14.64 | 14.93 | 14.60 | 14.78 | 2,774,048 | +0.06(+0.42%) |
Jun 22, 2006 | 14.74 | 14.84 | 14.57 | 14.72 | 3,612,492 | -0.08(-0.57%) |
Jun 21, 2006 | 14.84 | 14.96 | 14.75 | 14.80 | 2,554,107 | -0.05(-0.35%) |
Jun 20, 2006 | 14.87 | 14.98 | 14.80 | 14.85 | 2,532,707 | -0.01(-0.10%) |
Jun 19, 2006 | 15.06 | 15.06 | 14.77 | 14.87 | 3,060,098 | -0.19(-1.25%) |
Jun 16, 2006 | 14.92 | 15.07 | 14.92 | 15.06 | 3,974,822 | +0.07(+0.44%) |
Jun 15, 2006 | 14.83 | 15.07 | 14.80 | 14.99 | 3,058,615 | +0.19(+1.31%) |
Jun 14, 2006 | 14.72 | 14.82 | 14.62 | 14.80 | 4,475,515 | +0.00(+0.00%) |
Jun 13, 2006 | 14.88 | 14.98 | 14.79 | 14.80 | 9,148,723 | -0.08(-0.57%) |
Jun 12, 2006 | 14.76 | 15.00 | 14.69 | 14.88 | 8,921,366 | +0.20(+1.35%) |
Jun 09, 2006 | 14.36 | 14.77 | 14.35 | 14.68 | 5,761,045 | +0.29(+2.03%) |
Jun 08, 2006 | 14.36 | 14.47 | 14.28 | 14.39 | 4,792,289 | +0.07(+0.46%) |
Jun 07, 2006 | 14.30 | 14.38 | 14.21 | 14.32 | 2,670,222 | -0.02(-0.16%) |
Jun 06, 2006 | 14.41 | 14.49 | 14.17 | 14.35 | 4,510,265 | +0.03(+0.20%) |
Jun 05, 2006 | 14.44 | 14.55 | 14.30 | 14.32 | 3,140,616 | -0.16(-1.08%) |
Jun 02, 2006 | 14.47 | 14.55 | 14.32 | 14.47 | 2,717,262 | +0.09(+0.59%) |
Jun 01, 2006 | 14.19 | 14.39 | 14.09 | 14.39 | 3,959,354 | +0.34(+2.42%) |
May 31, 2006 | 14.02 | 14.23 | 13.79 | 14.05 | 10,516,465 | +0.08(+0.61%) |
May 30, 2006 | 14.22 | 14.28 | 13.88 | 13.96 | 4,415,551 | -0.27(-1.92%) |
May 26, 2006 | 14.11 | 14.24 | 13.99 | 14.24 | 2,788,244 | +0.16(+1.14%) |
May 25, 2006 | 14.02 | 14.08 | 13.94 | 14.08 | 2,640,346 | +0.17(+1.19%) |
May 24, 2006 | 13.81 | 13.96 | 13.60 | 13.91 | 2,492,660 | +0.11(+0.82%) |
May 23, 2006 | 14.06 | 14.12 | 13.79 | 13.80 | 2,948,856 | -0.19(-1.35%) |
May 22, 2006 | 13.98 | 14.19 | 13.88 | 13.99 | 4,786,568 | -0.04(-0.27%) |
May 19, 2006 | 13.93 | 14.15 | 13.83 | 14.03 | 3,390,856 | +0.17(+1.23%) |
May 18, 2006 | 13.81 | 14.01 | 13.78 | 13.86 | 5,530,086 | +0.07(+0.51%) |
May 17, 2006 | 13.81 | 13.91 | 13.60 | 13.79 | 4,240,742 | -0.20(-1.42%) |
May 16, 2006 | 13.93 | 14.01 | 13.84 | 13.98 | 2,534,825 | +0.05(+0.37%) |
May 15, 2006 | 13.90 | 14.00 | 13.76 | 13.93 | 3,776,282 | +0.05(+0.34%) |
May 12, 2006 | 14.14 | 14.23 | 13.83 | 13.88 | 3,175,153 | -0.25(-1.80%) |
May 11, 2006 | 14.31 | 14.31 | 13.98 | 14.14 | 3,167,737 | -0.09(-0.66%) |
May 10, 2006 | 14.24 | 14.41 | 14.20 | 14.23 | 6,130,791 | -0.04(-0.30%) |
May 09, 2006 | 14.38 | 14.55 | 14.19 | 14.28 | 3,364,794 | -0.04(-0.26%) |
May 08, 2006 | 14.43 | 14.47 | 14.23 | 14.31 | 3,324,111 | -0.06(-0.39%) |
May 05, 2006 | 13.95 | 14.40 | 13.95 | 14.37 | 6,682,761 | +0.49(+3.54%) |
May 04, 2006 | 13.70 | 13.90 | 13.58 | 13.88 | 9,020,530 | +0.34(+2.55%) |
May 03, 2006 | 13.64 | 13.70 | 13.47 | 13.54 | 3,383,228 | -0.21(-1.51%) |
May 02, 2006 | 13.59 | 13.75 | 13.56 | 13.74 | 5,112,241 | +0.24(+1.78%) |