Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.72 | 17.85 | 17.60 | 17.63 | 4,703,011 | -0.03(-0.15%) |
Jul 28, 2006 | 17.80 | 17.86 | 17.63 | 17.65 | 5,096,254 | +0.02(+0.09%) |
Jul 27, 2006 | 17.74 | 17.92 | 17.59 | 17.64 | 6,092,969 | +0.00(+0.00%) |
Jul 26, 2006 | 17.61 | 17.66 | 17.53 | 17.64 | 5,800,144 | -0.01(-0.06%) |
Jul 25, 2006 | 17.51 | 17.68 | 17.47 | 17.65 | 3,942,779 | +0.15(+0.83%) |
Jul 24, 2006 | 17.50 | 17.57 | 17.41 | 17.50 | 6,861,249 | +0.01(+0.03%) |
Jul 21, 2006 | 17.49 | 17.64 | 17.41 | 17.50 | 5,467,459 | +0.11(+0.63%) |
Jul 20, 2006 | 17.25 | 17.48 | 17.25 | 17.39 | 4,611,791 | +0.11(+0.63%) |
Jul 19, 2006 | 17.05 | 17.40 | 17.07 | 17.28 | 4,773,151 | +0.23(+1.35%) |
Jul 18, 2006 | 16.96 | 17.13 | 16.91 | 17.05 | 3,583,265 | +0.10(+0.62%) |
Jul 17, 2006 | 16.92 | 17.08 | 16.91 | 16.94 | 3,335,667 | -0.03(-0.15%) |
Jul 14, 2006 | 16.92 | 17.08 | 16.83 | 16.97 | 4,433,759 | -0.01(-0.06%) |
Jul 13, 2006 | 17.07 | 17.24 | 16.92 | 16.98 | 5,833,873 | -0.13(-0.73%) |
Jul 12, 2006 | 17.18 | 17.24 | 17.07 | 17.11 | 3,819,747 | -0.15(-0.85%) |
Jul 11, 2006 | 17.18 | 17.27 | 17.08 | 17.25 | 3,751,524 | +0.07(+0.43%) |
Jul 10, 2006 | 17.01 | 17.18 | 17.00 | 17.18 | 2,286,827 | +0.16(+0.95%) |
Jul 07, 2006 | 16.91 | 17.15 | 16.85 | 17.02 | 3,714,346 | +0.13(+0.77%) |
Jul 06, 2006 | 16.81 | 16.91 | 16.81 | 16.89 | 3,633,474 | +0.00(+0.00%) |
Jul 05, 2006 | 16.75 | 16.97 | 16.75 | 16.89 | 5,222,736 | +0.04(+0.22%) |
Jul 03, 2006 | 16.79 | 16.86 | 16.70 | 16.85 | 2,309,249 | +0.13(+0.75%) |
Jun 30, 2006 | 16.75 | 16.80 | 16.65 | 16.72 | 9,258,269 | +0.03(+0.16%) |
Jun 29, 2006 | 16.68 | 16.73 | 16.52 | 16.70 | 7,559,007 | +0.10(+0.63%) |
Jun 28, 2006 | 16.54 | 16.66 | 16.53 | 16.59 | 6,002,515 | +0.04(+0.22%) |
Jun 27, 2006 | 16.68 | 16.80 | 16.53 | 16.56 | 5,652,391 | -0.17(-1.00%) |
Jun 26, 2006 | 16.70 | 16.83 | 16.63 | 16.72 | 3,120,457 | +0.01(+0.03%) |
Jun 23, 2006 | 16.67 | 16.95 | 16.67 | 16.72 | 2,962,163 | -0.05(-0.28%) |
Jun 22, 2006 | 16.65 | 16.80 | 16.57 | 16.77 | 3,968,842 | +0.07(+0.41%) |
Jun 21, 2006 | 16.76 | 16.89 | 16.69 | 16.70 | 3,775,670 | -0.06(-0.37%) |
Jun 20, 2006 | 16.90 | 16.92 | 16.70 | 16.76 | 4,984,529 | -0.15(-0.86%) |
Jun 19, 2006 | 16.96 | 17.00 | 16.73 | 16.91 | 3,976,316 | -0.06(-0.34%) |
Jun 16, 2006 | 17.07 | 17.17 | 16.90 | 16.96 | 4,524,404 | -0.13(-0.73%) |
Jun 15, 2006 | 16.94 | 17.14 | 16.77 | 17.09 | 4,952,717 | +0.26(+1.55%) |
Jun 14, 2006 | 16.84 | 16.92 | 16.67 | 16.83 | 4,785,799 | -0.08(-0.46%) |
Jun 13, 2006 | 17.07 | 17.18 | 16.86 | 16.91 | 5,684,586 | -0.20(-1.16%) |
Jun 12, 2006 | 16.99 | 17.24 | 16.99 | 17.11 | 4,375,309 | +0.08(+0.46%) |
Jun 09, 2006 | 16.85 | 17.12 | 16.85 | 17.03 | 4,054,122 | +0.08(+0.46%) |
Jun 08, 2006 | 16.78 | 17.08 | 16.76 | 16.95 | 6,695,673 | +0.06(+0.37%) |
Jun 07, 2006 | 16.89 | 16.98 | 16.81 | 16.89 | 4,334,873 | -0.01(-0.03%) |
Jun 06, 2006 | 17.01 | 17.01 | 16.61 | 16.89 | 6,478,929 | +0.01(+0.03%) |
Jun 05, 2006 | 17.02 | 17.11 | 16.84 | 16.89 | 4,507,540 | -0.14(-0.80%) |
Jun 02, 2006 | 16.70 | 17.05 | 16.58 | 17.02 | 5,267,196 | +0.33(+1.97%) |
Jun 01, 2006 | 16.76 | 16.84 | 16.62 | 16.69 | 7,182,436 | +0.01(+0.06%) |
May 31, 2006 | 16.53 | 16.85 | 16.53 | 16.68 | 4,828,726 | +0.16(+0.95%) |
May 30, 2006 | 16.76 | 16.82 | 16.52 | 16.53 | 5,583,209 | -0.35(-2.07%) |
May 26, 2006 | 16.64 | 16.88 | 16.49 | 16.88 | 5,707,583 | +0.30(+1.83%) |
May 25, 2006 | 16.46 | 16.58 | 16.36 | 16.57 | 3,983,407 | +0.14(+0.86%) |
May 24, 2006 | 16.23 | 16.51 | 16.19 | 16.43 | 5,581,867 | +0.19(+1.19%) |
May 23, 2006 | 16.50 | 16.59 | 16.19 | 16.24 | 4,132,502 | -0.28(-1.67%) |
May 22, 2006 | 16.18 | 16.67 | 16.18 | 16.52 | 8,463,543 | +0.24(+1.47%) |
May 19, 2006 | 16.09 | 16.43 | 16.02 | 16.28 | 7,803,346 | +0.29(+1.83%) |
May 18, 2006 | 15.92 | 16.20 | 15.92 | 15.98 | 6,052,341 | +0.07(+0.46%) |
May 17, 2006 | 16.62 | 16.62 | 15.90 | 15.91 | 5,725,022 | -0.39(-2.40%) |
May 16, 2006 | 16.42 | 16.44 | 16.30 | 16.30 | 2,773,973 | -0.05(-0.32%) |
May 15, 2006 | 16.29 | 16.46 | 16.27 | 16.35 | 3,797,134 | +0.10(+0.64%) |
May 12, 2006 | 16.47 | 16.54 | 16.22 | 16.25 | 4,495,466 | -0.22(-1.36%) |
May 11, 2006 | 16.70 | 16.74 | 16.44 | 16.47 | 3,380,702 | -0.27(-1.62%) |
May 10, 2006 | 16.58 | 16.78 | 16.55 | 16.75 | 4,477,069 | +0.17(+1.01%) |
May 09, 2006 | 16.62 | 16.67 | 16.50 | 16.58 | 3,087,495 | -0.07(-0.44%) |
May 08, 2006 | 16.71 | 16.83 | 16.60 | 16.65 | 6,333,475 | -0.06(-0.34%) |
May 05, 2006 | 16.58 | 16.75 | 16.54 | 16.71 | 4,541,651 | +0.22(+1.36%) |
May 04, 2006 | 16.52 | 16.56 | 16.43 | 16.48 | 4,917,839 | +0.04(+0.22%) |
May 03, 2006 | 16.66 | 16.70 | 16.44 | 16.45 | 4,118,896 | -0.21(-1.28%) |
May 02, 2006 | 16.62 | 16.71 | 16.59 | 16.66 | 3,953,128 | +0.09(+0.57%) |