Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.80 | 13.80 | 13.42 | 13.69 | 16,201,801 | -0.25(-1.83%) |
Jul 28, 2006 | 13.69 | 14.00 | 13.61 | 13.95 | 10,537,821 | +0.26(+1.89%) |
Jul 27, 2006 | 13.72 | 14.17 | 13.58 | 13.69 | 13,910,348 | -0.03(-0.21%) |
Jul 26, 2006 | 13.51 | 13.79 | 13.35 | 13.72 | 13,295,620 | +0.20(+1.51%) |
Jul 25, 2006 | 13.63 | 13.74 | 13.40 | 13.51 | 15,800,638 | -0.18(-1.34%) |
Jul 24, 2006 | 13.22 | 13.77 | 13.29 | 13.70 | 13,056,618 | +0.47(+3.58%) |
Jul 21, 2006 | 13.68 | 13.68 | 13.17 | 13.22 | 19,260,604 | -0.33(-2.42%) |
Jul 20, 2006 | 14.31 | 14.35 | 13.52 | 13.55 | 21,464,088 | -0.69(-4.84%) |
Jul 19, 2006 | 13.75 | 14.49 | 13.79 | 14.24 | 21,060,804 | +0.49(+3.60%) |
Jul 18, 2006 | 13.61 | 13.79 | 13.57 | 13.75 | 14,588,139 | +0.17(+1.28%) |
Jul 17, 2006 | 13.91 | 14.03 | 13.50 | 13.57 | 20,950,048 | -0.39(-2.77%) |
Jul 14, 2006 | 14.41 | 14.41 | 13.76 | 13.96 | 23,937,840 | -0.45(-3.12%) |
Jul 13, 2006 | 14.96 | 14.96 | 14.40 | 14.41 | 15,384,636 | -0.68(-4.49%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.04 | 15.09 | 13,009,453 | -0.44(-2.81%) |
Jul 11, 2006 | 15.47 | 15.63 | 15.39 | 15.52 | 13,390,479 | +0.08(+0.49%) |
Jul 10, 2006 | 15.33 | 15.61 | 15.30 | 15.45 | 7,352,363 | +0.25(+1.65%) |
Jul 07, 2006 | 15.50 | 15.50 | 15.13 | 15.20 | 7,024,331 | -0.31(-1.97%) |
Jul 06, 2006 | 15.45 | 15.70 | 15.36 | 15.50 | 5,482,211 | +0.08(+0.49%) |
Jul 05, 2006 | 15.59 | 15.64 | 15.39 | 15.43 | 6,468,426 | -0.33(-2.11%) |
Jul 03, 2006 | 15.91 | 15.94 | 15.74 | 15.76 | 3,489,113 | +0.00(+0.02%) |
Jun 30, 2006 | 15.61 | 15.85 | 15.47 | 15.75 | 9,866,390 | +0.20(+1.31%) |
Jun 29, 2006 | 14.95 | 15.58 | 14.95 | 15.55 | 12,563,245 | +0.71(+4.78%) |
Jun 28, 2006 | 15.07 | 15.09 | 14.73 | 14.84 | 7,586,595 | -0.23(-1.54%) |
Jun 27, 2006 | 15.21 | 15.36 | 15.02 | 15.07 | 9,359,769 | -0.15(-1.02%) |
Jun 26, 2006 | 15.12 | 15.32 | 15.08 | 15.23 | 7,873,292 | +0.14(+0.95%) |
Jun 23, 2006 | 14.80 | 15.18 | 14.66 | 15.08 | 8,880,705 | +0.25(+1.65%) |
Jun 22, 2006 | 14.89 | 14.89 | 14.62 | 14.84 | 9,274,449 | -0.05(-0.33%) |
Jun 21, 2006 | 14.83 | 15.02 | 14.77 | 14.89 | 11,347,037 | +0.02(+0.13%) |
Jun 20, 2006 | 14.81 | 14.95 | 14.64 | 14.87 | 16,576,997 | -0.01(-0.08%) |
Jun 19, 2006 | 15.27 | 15.38 | 14.83 | 14.88 | 9,637,986 | -0.37(-2.41%) |
Jun 16, 2006 | 15.14 | 15.34 | 15.11 | 15.25 | 12,673,472 | +0.09(+0.61%) |
Jun 15, 2006 | 14.76 | 15.16 | 14.76 | 15.16 | 10,975,020 | +0.50(+3.41%) |
Jun 14, 2006 | 14.63 | 14.85 | 14.50 | 14.66 | 14,383,583 | +0.03(+0.19%) |
Jun 13, 2006 | 14.48 | 14.78 | 14.41 | 14.63 | 18,191,720 | +0.04(+0.28%) |
Jun 12, 2006 | 15.02 | 15.25 | 14.47 | 14.59 | 15,369,798 | -0.48(-3.16%) |
Jun 09, 2006 | 15.16 | 15.27 | 14.91 | 15.06 | 11,236,810 | -0.07(-0.44%) |
Jun 08, 2006 | 15.17 | 15.19 | 14.59 | 15.13 | 21,885,918 | -0.08(-0.52%) |
Jun 07, 2006 | 15.47 | 15.69 | 15.21 | 15.21 | 21,681,892 | -0.27(-1.72%) |
Jun 06, 2006 | 16.05 | 16.12 | 15.43 | 15.47 | 20,378,774 | -0.58(-3.61%) |
Jun 05, 2006 | 16.56 | 16.56 | 15.99 | 16.05 | 11,880,685 | -0.51(-3.05%) |
Jun 02, 2006 | 16.45 | 16.61 | 16.31 | 16.56 | 9,953,830 | +0.27(+1.67%) |
Jun 01, 2006 | 16.24 | 16.36 | 16.00 | 16.29 | 7,348,123 | +0.13(+0.83%) |
May 31, 2006 | 15.99 | 16.43 | 15.94 | 16.15 | 12,367,168 | +0.18(+1.10%) |
May 30, 2006 | 16.43 | 16.43 | 15.95 | 15.98 | 8,279,225 | -0.45(-2.77%) |
May 26, 2006 | 16.23 | 16.56 | 16.07 | 16.43 | 8,361,365 | +0.15(+0.94%) |
May 25, 2006 | 15.97 | 16.30 | 15.73 | 16.28 | 12,883,328 | +0.41(+2.60%) |
May 24, 2006 | 15.97 | 16.21 | 15.38 | 15.87 | 15,496,983 | -0.10(-0.64%) |
May 23, 2006 | 15.81 | 16.26 | 15.81 | 15.97 | 13,175,324 | +0.25(+1.61%) |
May 22, 2006 | 15.88 | 15.88 | 15.55 | 15.71 | 11,260,127 | -0.17(-1.05%) |
May 19, 2006 | 15.92 | 15.97 | 15.52 | 15.88 | 16,050,769 | +0.10(+0.66%) |
May 18, 2006 | 16.24 | 16.35 | 15.73 | 15.78 | 17,624,686 | -0.54(-3.29%) |
May 17, 2006 | 16.85 | 16.95 | 16.19 | 16.31 | 15,416,963 | -0.54(-3.20%) |
May 16, 2006 | 16.52 | 17.14 | 16.49 | 16.85 | 29,304,524 | +0.34(+2.05%) |
May 15, 2006 | 16.90 | 16.90 | 16.17 | 16.52 | 19,012,064 | -0.40(-2.35%) |
May 12, 2006 | 16.72 | 16.93 | 16.44 | 16.91 | 20,118,574 | +0.19(+1.14%) |
May 11, 2006 | 17.13 | 17.34 | 16.71 | 16.72 | 11,987,732 | -0.41(-2.40%) |
May 10, 2006 | 17.15 | 17.36 | 17.06 | 17.13 | 11,028,544 | -0.02(-0.11%) |
May 09, 2006 | 17.13 | 17.19 | 17.08 | 17.15 | 6,049,774 | -0.05(-0.32%) |
May 08, 2006 | 17.04 | 17.24 | 16.95 | 17.21 | 8,716,954 | +0.16(+0.92%) |
May 05, 2006 | 17.17 | 17.24 | 17.04 | 17.05 | 8,428,137 | +0.08(+0.50%) |
May 04, 2006 | 17.16 | 17.24 | 16.82 | 16.97 | 9,351,290 | -0.15(-0.89%) |
May 03, 2006 | 17.24 | 17.26 | 16.99 | 17.12 | 8,922,040 | -0.12(-0.68%) |
May 02, 2006 | 16.89 | 17.24 | 16.79 | 17.24 | 14,100,596 | +0.51(+3.06%) |