Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.60 | 16.68 | 16.54 | 16.62 | 13,114,598 | -0.02(-0.10%) |
Jul 28, 2006 | 16.55 | 16.74 | 16.52 | 16.64 | 13,055,403 | +0.21(+1.27%) |
Jul 27, 2006 | 16.36 | 16.60 | 16.35 | 16.43 | 14,755,108 | +0.04(+0.25%) |
Jul 26, 2006 | 16.53 | 16.70 | 16.35 | 16.39 | 28,192,694 | -0.34(-2.04%) |
Jul 25, 2006 | 16.55 | 16.77 | 16.37 | 16.73 | 27,757,926 | +0.18(+1.09%) |
Jul 24, 2006 | 15.97 | 16.56 | 15.95 | 16.55 | 25,025,466 | +0.25(+1.54%) |
Jul 21, 2006 | 16.13 | 16.35 | 16.00 | 16.30 | 18,792,448 | +0.22(+1.36%) |
Jul 20, 2006 | 15.99 | 16.25 | 15.98 | 16.08 | 13,797,067 | -0.02(-0.15%) |
Jul 19, 2006 | 15.56 | 16.27 | 15.56 | 16.11 | 39,474,256 | +0.55(+3.53%) |
Jul 18, 2006 | 15.49 | 15.64 | 15.35 | 15.56 | 20,931,806 | +0.08(+0.49%) |
Jul 17, 2006 | 15.28 | 15.51 | 15.28 | 15.48 | 13,609,424 | +0.16(+1.07%) |
Jul 14, 2006 | 15.27 | 15.42 | 15.26 | 15.32 | 13,667,469 | +0.01(+0.05%) |
Jul 13, 2006 | 15.28 | 15.37 | 15.23 | 15.31 | 22,655,936 | -0.04(-0.27%) |
Jul 12, 2006 | 15.49 | 15.51 | 15.32 | 15.35 | 18,658,828 | -0.16(-1.01%) |
Jul 11, 2006 | 15.22 | 15.55 | 15.17 | 15.51 | 16,679,813 | +0.32(+2.08%) |
Jul 10, 2006 | 15.36 | 15.39 | 15.16 | 15.19 | 9,782,429 | -0.05(-0.34%) |
Jul 07, 2006 | 15.28 | 15.38 | 15.21 | 15.24 | 11,429,835 | +0.01(+0.05%) |
Jul 06, 2006 | 15.21 | 15.35 | 15.17 | 15.24 | 9,174,385 | +0.06(+0.39%) |
Jul 05, 2006 | 15.10 | 15.31 | 15.05 | 15.18 | 12,416,038 | +0.01(+0.07%) |
Jul 03, 2006 | 15.20 | 15.22 | 15.12 | 15.17 | 6,137,904 | -0.01(-0.07%) |
Jun 30, 2006 | 14.96 | 15.18 | 14.88 | 15.18 | 22,970,302 | +0.25(+1.65%) |
Jun 29, 2006 | 14.75 | 14.96 | 14.69 | 14.93 | 14,926,085 | +0.25(+1.68%) |
Jun 28, 2006 | 14.59 | 14.84 | 14.59 | 14.68 | 13,309,712 | +0.19(+1.32%) |
Jun 27, 2006 | 14.65 | 14.70 | 14.42 | 14.49 | 11,131,274 | -0.14(-0.93%) |
Jun 26, 2006 | 14.58 | 14.68 | 14.47 | 14.63 | 8,809,732 | +0.03(+0.19%) |
Jun 23, 2006 | 14.53 | 14.69 | 14.46 | 14.60 | 11,326,675 | -0.03(-0.21%) |
Jun 22, 2006 | 14.71 | 14.77 | 14.56 | 14.63 | 9,777,544 | -0.08(-0.54%) |
Jun 21, 2006 | 14.14 | 14.81 | 14.68 | 14.71 | 9,734,441 | +0.02(+0.12%) |
Jun 20, 2006 | 14.69 | 14.78 | 14.68 | 14.69 | 8,016,057 | -0.03(-0.24%) |
Jun 19, 2006 | 14.95 | 14.95 | 14.70 | 14.73 | 9,445,361 | -0.16(-1.08%) |
Jun 16, 2006 | 14.87 | 14.94 | 14.82 | 14.89 | 12,816,898 | -0.10(-0.65%) |
Jun 15, 2006 | 14.82 | 15.03 | 14.77 | 14.98 | 17,336,994 | +0.13(+0.84%) |
Jun 14, 2006 | 14.69 | 14.95 | 14.68 | 14.86 | 14,718,327 | +0.09(+0.59%) |
Jun 13, 2006 | 14.87 | 15.03 | 14.76 | 14.77 | 10,737,022 | -0.09(-0.63%) |
Jun 12, 2006 | 14.96 | 15.06 | 14.85 | 14.87 | 9,286,454 | -0.10(-0.65%) |
Jun 09, 2006 | 15.04 | 15.12 | 14.96 | 14.96 | 12,468,911 | -0.06(-0.39%) |
Jun 08, 2006 | 14.79 | 15.03 | 14.71 | 15.02 | 17,743,026 | +0.10(+0.65%) |
Jun 07, 2006 | 14.78 | 15.02 | 14.76 | 14.93 | 14,744,764 | +0.23(+1.56%) |
Jun 06, 2006 | 14.78 | 14.90 | 14.62 | 14.70 | 14,412,294 | -0.08(-0.54%) |
Jun 05, 2006 | 14.96 | 14.98 | 14.75 | 14.78 | 9,927,830 | -0.23(-1.55%) |
Jun 02, 2006 | 15.00 | 15.09 | 14.93 | 15.01 | 9,767,774 | -0.03(-0.21%) |
Jun 01, 2006 | 14.88 | 15.07 | 14.82 | 15.04 | 11,528,686 | +0.18(+1.22%) |
May 31, 2006 | 14.81 | 14.88 | 14.73 | 14.86 | 15,079,820 | +0.06(+0.38%) |
May 30, 2006 | 14.79 | 15.00 | 14.65 | 14.80 | 17,557,396 | -0.05(-0.30%) |
May 26, 2006 | 14.84 | 14.95 | 14.79 | 14.85 | 7,862,609 | +0.06(+0.40%) |
May 25, 2006 | 14.76 | 14.81 | 14.62 | 14.79 | 9,977,830 | +0.12(+0.83%) |
May 24, 2006 | 14.48 | 14.70 | 14.44 | 14.67 | 15,985,850 | +0.14(+0.98%) |
May 23, 2006 | 14.55 | 14.61 | 14.49 | 14.53 | 11,032,136 | -0.00(-0.02%) |
May 22, 2006 | 14.55 | 14.86 | 14.51 | 14.53 | 14,351,949 | -0.02(-0.17%) |
May 19, 2006 | 14.70 | 14.70 | 14.31 | 14.55 | 18,144,748 | -0.05(-0.33%) |
May 18, 2006 | 14.47 | 14.73 | 14.42 | 14.60 | 14,572,351 | +0.05(+0.31%) |
May 17, 2006 | 14.96 | 14.96 | 14.54 | 14.56 | 15,171,199 | -0.29(-1.95%) |
May 16, 2006 | 14.87 | 14.97 | 14.76 | 14.85 | 13,519,769 | +0.13(+0.85%) |
May 15, 2006 | 14.50 | 14.82 | 14.41 | 14.72 | 13,991,606 | +0.31(+2.12%) |
May 12, 2006 | 14.62 | 14.65 | 14.41 | 14.41 | 10,594,494 | -0.21(-1.43%) |
May 11, 2006 | 14.51 | 14.68 | 14.44 | 14.62 | 13,025,518 | +0.08(+0.55%) |
May 10, 2006 | 14.70 | 14.70 | 14.54 | 14.54 | 10,224,956 | -0.16(-1.09%) |
May 09, 2006 | 14.72 | 14.77 | 14.63 | 14.70 | 7,908,299 | -0.08(-0.52%) |
May 08, 2006 | 14.72 | 14.80 | 14.71 | 14.78 | 10,360,300 | -0.10(-0.70%) |
May 05, 2006 | 14.62 | 14.95 | 14.62 | 14.88 | 9,140,765 | +0.08(+0.56%) |
May 04, 2006 | 14.77 | 14.81 | 14.66 | 14.80 | 15,006,257 | +0.10(+0.66%) |
May 03, 2006 | 14.65 | 14.72 | 14.55 | 14.70 | 13,465,459 | +0.03(+0.24%) |
May 02, 2006 | 14.72 | 14.88 | 14.60 | 14.67 | 11,537,019 | -0.06(-0.40%) |