Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.03 | 16.21 | 15.95 | 16.15 | 1,608,237 | +0.11(+0.68%) |
Jul 28, 2006 | 16.17 | 16.28 | 15.99 | 16.04 | 2,997,589 | -0.11(-0.68%) |
Jul 27, 2006 | 16.70 | 16.88 | 16.15 | 16.15 | 5,339,525 | -0.67(-4.00%) |
Jul 26, 2006 | 16.90 | 16.90 | 16.54 | 16.82 | 3,599,475 | -0.13(-0.76%) |
Jul 25, 2006 | 16.68 | 16.97 | 16.68 | 16.95 | 2,608,169 | +0.27(+1.61%) |
Jul 24, 2006 | 16.58 | 16.80 | 16.55 | 16.68 | 3,326,018 | +0.26(+1.61%) |
Jul 21, 2006 | 16.57 | 16.57 | 16.17 | 16.42 | 3,244,362 | -0.14(-0.84%) |
Jul 20, 2006 | 17.00 | 17.03 | 16.52 | 16.56 | 2,509,862 | -0.49(-2.89%) |
Jul 19, 2006 | 16.89 | 17.13 | 16.79 | 17.05 | 3,026,480 | +0.16(+0.97%) |
Jul 18, 2006 | 17.31 | 17.41 | 16.76 | 16.89 | 1,892,327 | -0.33(-1.91%) |
Jul 17, 2006 | 17.13 | 17.34 | 17.11 | 17.22 | 1,741,254 | +0.12(+0.73%) |
Jul 14, 2006 | 17.12 | 17.18 | 16.97 | 17.09 | 2,399,717 | -0.02(-0.15%) |
Jul 13, 2006 | 17.20 | 17.32 | 17.01 | 17.12 | 4,063,328 | -0.14(-0.81%) |
Jul 12, 2006 | 17.42 | 17.49 | 17.09 | 17.26 | 3,690,159 | -0.16(-0.92%) |
Jul 11, 2006 | 17.59 | 17.60 | 16.86 | 17.42 | 4,608,636 | -0.26(-1.49%) |
Jul 10, 2006 | 17.53 | 17.87 | 17.53 | 17.68 | 1,738,846 | +0.19(+1.08%) |
Jul 07, 2006 | 17.75 | 17.83 | 17.48 | 17.49 | 1,811,073 | -0.31(-1.74%) |
Jul 06, 2006 | 17.87 | 17.99 | 17.71 | 17.80 | 1,598,808 | -0.05(-0.28%) |
Jul 05, 2006 | 18.09 | 18.24 | 17.63 | 17.85 | 2,561,824 | -0.24(-1.35%) |
Jul 03, 2006 | 18.14 | 18.16 | 17.97 | 18.09 | 614,725 | +0.00(+0.00%) |
Jun 30, 2006 | 18.17 | 18.25 | 17.95 | 18.09 | 2,211,527 | -0.03(-0.19%) |
Jun 29, 2006 | 17.77 | 18.19 | 17.77 | 18.13 | 2,232,392 | +0.48(+2.71%) |
Jun 28, 2006 | 17.84 | 17.84 | 17.50 | 17.65 | 2,095,162 | -0.18(-1.03%) |
Jun 27, 2006 | 18.18 | 18.24 | 17.81 | 17.83 | 2,304,819 | -0.26(-1.43%) |
Jun 26, 2006 | 18.01 | 18.23 | 18.00 | 18.09 | 1,885,706 | +0.07(+0.41%) |
Jun 23, 2006 | 17.84 | 18.34 | 17.74 | 18.02 | 4,786,794 | +0.40(+2.26%) |
Jun 22, 2006 | 17.70 | 17.75 | 17.59 | 17.62 | 2,376,845 | -0.06(-0.34%) |
Jun 21, 2006 | 17.68 | 17.90 | 17.58 | 17.68 | 4,483,042 | +0.02(+0.11%) |
Jun 20, 2006 | 17.81 | 17.87 | 17.60 | 17.66 | 2,242,624 | -0.15(-0.87%) |
Jun 19, 2006 | 18.31 | 18.37 | 17.78 | 17.81 | 3,089,076 | -0.46(-2.51%) |
Jun 16, 2006 | 18.30 | 18.35 | 18.07 | 18.27 | 2,189,057 | -0.01(-0.05%) |
Jun 15, 2006 | 17.82 | 18.31 | 17.79 | 18.28 | 1,900,753 | +0.49(+2.77%) |
Jun 14, 2006 | 17.96 | 18.02 | 17.73 | 17.79 | 2,621,210 | -0.18(-1.00%) |
Jun 13, 2006 | 17.80 | 18.09 | 17.77 | 17.97 | 4,212,595 | +0.14(+0.78%) |
Jun 12, 2006 | 18.10 | 18.15 | 17.80 | 17.83 | 1,663,811 | -0.26(-1.46%) |
Jun 09, 2006 | 18.00 | 18.25 | 18.00 | 18.09 | 2,582,288 | +0.08(+0.47%) |
Jun 08, 2006 | 17.86 | 18.32 | 17.84 | 18.01 | 4,824,311 | +0.15(+0.84%) |
Jun 07, 2006 | 17.70 | 18.14 | 17.63 | 17.86 | 2,791,143 | +0.16(+0.90%) |
Jun 06, 2006 | 17.93 | 18.04 | 17.50 | 17.70 | 3,326,219 | -0.23(-1.28%) |
Jun 05, 2006 | 18.15 | 18.28 | 17.92 | 17.93 | 3,687,952 | -0.23(-1.29%) |
Jun 02, 2006 | 18.43 | 18.43 | 17.95 | 18.16 | 2,629,235 | -0.25(-1.38%) |
Jun 01, 2006 | 18.29 | 18.44 | 18.13 | 18.42 | 2,029,758 | +0.12(+0.68%) |
May 31, 2006 | 18.31 | 18.39 | 17.92 | 18.29 | 3,375,975 | -0.02(-0.08%) |
May 30, 2006 | 18.54 | 18.57 | 18.23 | 18.31 | 1,935,061 | -0.23(-1.24%) |
May 26, 2006 | 18.67 | 18.77 | 18.49 | 18.54 | 1,726,809 | -0.03(-0.19%) |
May 25, 2006 | 18.46 | 18.59 | 18.34 | 18.57 | 1,892,929 | +0.21(+1.14%) |
May 24, 2006 | 18.27 | 18.49 | 18.05 | 18.36 | 2,436,632 | +0.14(+0.79%) |
May 23, 2006 | 18.43 | 18.51 | 18.22 | 18.22 | 2,703,067 | -0.07(-0.41%) |
May 22, 2006 | 18.19 | 18.36 | 18.04 | 18.29 | 3,582,020 | -0.02(-0.11%) |
May 19, 2006 | 18.63 | 18.63 | 18.24 | 18.31 | 2,501,636 | -0.24(-1.32%) |
May 18, 2006 | 18.69 | 18.79 | 18.56 | 18.56 | 1,843,173 | -0.09(-0.51%) |
May 17, 2006 | 18.74 | 18.84 | 18.57 | 18.65 | 2,792,948 | -0.10(-0.56%) |
May 16, 2006 | 18.98 | 19.11 | 18.76 | 18.76 | 2,271,114 | -0.13(-0.69%) |
May 15, 2006 | 18.33 | 18.93 | 18.33 | 18.89 | 1,675,046 | +0.08(+0.42%) |
May 12, 2006 | 18.84 | 18.91 | 18.58 | 18.81 | 2,910,717 | -0.10(-0.53%) |
May 11, 2006 | 19.19 | 19.19 | 18.62 | 18.91 | 3,961,810 | -0.30(-1.56%) |
May 10, 2006 | 19.19 | 19.35 | 19.09 | 19.20 | 1,976,591 | +0.02(+0.10%) |
May 09, 2006 | 19.32 | 19.36 | 19.14 | 19.18 | 2,386,475 | -0.12(-0.62%) |
May 08, 2006 | 19.36 | 19.40 | 19.23 | 19.30 | 2,662,740 | -0.05(-0.28%) |
May 05, 2006 | 19.32 | 19.37 | 19.18 | 19.36 | 2,784,522 | +0.04(+0.23%) |
May 04, 2006 | 19.37 | 19.44 | 19.26 | 19.31 | 3,116,562 | -0.02(-0.10%) |
May 03, 2006 | 19.16 | 19.49 | 19.14 | 19.33 | 2,470,940 | +0.09(+0.49%) |
May 02, 2006 | 19.36 | 19.37 | 19.19 | 19.24 | 3,165,315 | -0.07(-0.39%) |