Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.90 | 16.90 | 16.70 | 16.74 | 704,087 | -0.16(-0.96%) |
Jul 28, 2006 | 16.69 | 16.95 | 16.65 | 16.90 | 797,777 | +0.34(+2.03%) |
Jul 27, 2006 | 16.69 | 16.75 | 16.55 | 16.56 | 773,315 | -0.06(-0.36%) |
Jul 26, 2006 | 16.53 | 16.62 | 16.49 | 16.62 | 849,198 | +0.11(+0.65%) |
Jul 25, 2006 | 16.52 | 16.59 | 16.41 | 16.51 | 684,284 | +0.01(+0.07%) |
Jul 24, 2006 | 16.32 | 16.54 | 16.21 | 16.50 | 744,026 | +0.29(+1.78%) |
Jul 21, 2006 | 16.50 | 16.50 | 16.21 | 16.21 | 714,904 | -0.28(-1.71%) |
Jul 20, 2006 | 16.70 | 16.71 | 16.48 | 16.50 | 559,143 | -0.18(-1.08%) |
Jul 19, 2006 | 16.51 | 16.71 | 16.50 | 16.68 | 912,435 | +0.21(+1.28%) |
Jul 18, 2006 | 16.28 | 16.48 | 16.28 | 16.47 | 1,066,366 | +0.12(+0.74%) |
Jul 17, 2006 | 16.36 | 16.45 | 16.24 | 16.34 | 674,466 | -0.02(-0.11%) |
Jul 14, 2006 | 16.58 | 16.61 | 16.32 | 16.36 | 841,543 | -0.25(-1.52%) |
Jul 13, 2006 | 16.77 | 16.83 | 16.57 | 16.62 | 1,352,095 | -0.21(-1.25%) |
Jul 12, 2006 | 16.96 | 17.04 | 16.79 | 16.83 | 1,021,601 | -0.34(-2.00%) |
Jul 11, 2006 | 17.10 | 17.22 | 16.99 | 17.17 | 708,414 | +0.07(+0.42%) |
Jul 10, 2006 | 16.92 | 17.13 | 16.92 | 17.10 | 411,702 | +0.18(+1.07%) |
Jul 07, 2006 | 16.98 | 17.05 | 16.84 | 16.92 | 711,077 | -0.14(-0.81%) |
Jul 06, 2006 | 17.13 | 17.13 | 16.97 | 17.05 | 612,894 | -0.02(-0.14%) |
Jul 05, 2006 | 17.01 | 17.09 | 16.81 | 17.08 | 996,306 | +0.07(+0.42%) |
Jul 03, 2006 | 16.83 | 17.05 | 16.78 | 17.01 | 677,628 | +0.17(+1.04%) |
Jun 30, 2006 | 16.63 | 16.83 | 16.56 | 16.83 | 1,742,829 | +0.22(+1.30%) |
Jun 29, 2006 | 16.23 | 16.62 | 16.18 | 16.62 | 1,601,213 | +0.40(+2.48%) |
Jun 28, 2006 | 16.12 | 16.23 | 16.02 | 16.21 | 692,272 | +0.12(+0.75%) |
Jun 27, 2006 | 16.12 | 16.19 | 16.07 | 16.09 | 995,641 | -0.05(-0.30%) |
Jun 26, 2006 | 16.12 | 16.14 | 16.00 | 16.14 | 750,183 | +0.08(+0.52%) |
Jun 23, 2006 | 16.01 | 16.09 | 15.91 | 16.06 | 693,437 | +0.05(+0.30%) |
Jun 22, 2006 | 16.08 | 16.15 | 15.94 | 16.01 | 1,123,611 | -0.13(-0.82%) |
Jun 21, 2006 | 16.01 | 16.16 | 15.95 | 16.14 | 676,130 | +0.14(+0.90%) |
Jun 20, 2006 | 16.07 | 16.13 | 15.97 | 16.00 | 886,807 | -0.09(-0.56%) |
Jun 19, 2006 | 16.28 | 16.31 | 16.03 | 16.09 | 764,994 | -0.19(-1.14%) |
Jun 16, 2006 | 16.46 | 16.46 | 16.22 | 16.27 | 979,000 | -0.16(-0.99%) |
Jun 15, 2006 | 16.12 | 16.44 | 16.07 | 16.44 | 1,146,743 | +0.35(+2.20%) |
Jun 14, 2006 | 16.12 | 16.15 | 15.96 | 16.08 | 1,014,778 | -0.07(-0.45%) |
Jun 13, 2006 | 16.25 | 16.41 | 16.13 | 16.15 | 1,515,677 | -0.11(-0.70%) |
Jun 12, 2006 | 16.63 | 16.65 | 16.27 | 16.27 | 2,016,410 | -0.39(-2.34%) |
Jun 09, 2006 | 16.53 | 16.69 | 16.44 | 16.66 | 527,691 | +0.19(+1.13%) |
Jun 08, 2006 | 16.67 | 16.69 | 16.33 | 16.47 | 1,349,266 | -0.20(-1.19%) |
Jun 07, 2006 | 16.51 | 16.75 | 16.44 | 16.67 | 910,604 | +0.14(+0.87%) |
Jun 06, 2006 | 16.71 | 16.75 | 16.50 | 16.53 | 760,667 | -0.12(-0.72%) |
Jun 05, 2006 | 16.70 | 16.93 | 16.62 | 16.65 | 1,295,348 | -0.05(-0.29%) |
Jun 02, 2006 | 16.60 | 16.78 | 16.48 | 16.69 | 2,001,932 | +0.10(+0.58%) |
Jun 01, 2006 | 16.22 | 16.60 | 16.19 | 16.60 | 2,068,164 | +0.37(+2.26%) |
May 31, 2006 | 16.21 | 16.35 | 16.05 | 16.23 | 7,011,091 | +0.08(+0.48%) |
May 30, 2006 | 16.15 | 16.31 | 16.07 | 16.15 | 1,899,423 | +0.01(+0.04%) |
May 26, 2006 | 16.01 | 16.15 | 15.92 | 16.15 | 1,160,222 | +0.24(+1.51%) |
May 25, 2006 | 15.62 | 16.01 | 15.37 | 15.91 | 2,330,595 | +0.38(+2.48%) |
May 24, 2006 | 15.45 | 15.67 | 15.32 | 15.52 | 1,503,862 | +0.02(+0.12%) |
May 23, 2006 | 15.70 | 15.78 | 15.49 | 15.50 | 1,233,609 | -0.19(-1.23%) |
May 22, 2006 | 15.95 | 15.95 | 15.52 | 15.70 | 1,378,388 | -0.26(-1.62%) |
May 19, 2006 | 15.97 | 16.05 | 15.61 | 15.95 | 4,256,312 | +0.08(+0.49%) |
May 18, 2006 | 16.06 | 16.21 | 15.86 | 15.88 | 831,725 | -0.12(-0.75%) |
May 17, 2006 | 16.13 | 16.18 | 15.97 | 16.00 | 1,467,085 | -0.29(-1.77%) |
May 16, 2006 | 16.31 | 16.40 | 16.26 | 16.28 | 617,387 | -0.02(-0.15%) |
May 15, 2006 | 16.14 | 16.34 | 16.04 | 16.31 | 1,226,787 | +0.14(+0.86%) |
May 12, 2006 | 16.45 | 16.47 | 16.14 | 16.17 | 918,592 | -0.37(-2.22%) |
May 11, 2006 | 16.77 | 16.83 | 16.53 | 16.54 | 1,456,435 | -0.14(-0.86%) |
May 10, 2006 | 16.75 | 16.78 | 16.63 | 16.68 | 1,152,401 | -0.06(-0.36%) |
May 09, 2006 | 16.60 | 16.78 | 16.58 | 16.74 | 1,011,283 | +0.14(+0.87%) |
May 08, 2006 | 16.46 | 16.63 | 16.44 | 16.60 | 1,665,614 | +0.16(+0.95%) |
May 05, 2006 | 16.44 | 16.52 | 16.32 | 16.44 | 1,062,205 | +0.16(+0.96%) |
May 04, 2006 | 16.02 | 16.33 | 16.02 | 16.28 | 1,301,505 | +0.32(+1.99%) |
May 03, 2006 | 16.11 | 16.18 | 15.94 | 15.97 | 1,831,527 | -0.07(-0.45%) |
May 02, 2006 | 16.27 | 16.27 | 15.88 | 16.04 | 1,812,057 | -0.23(-1.44%) |