Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.86 | 16.56 | 15.86 | 16.41 | 1,784,872 | +0.47(+2.92%) |
Jul 28, 2006 | 15.93 | 16.11 | 15.75 | 15.94 | 858,536 | +0.16(+1.00%) |
Jul 27, 2006 | 15.90 | 15.90 | 15.70 | 15.78 | 1,065,215 | +0.01(+0.10%) |
Jul 26, 2006 | 15.95 | 15.98 | 15.67 | 15.77 | 813,857 | -0.22(-1.36%) |
Jul 25, 2006 | 15.84 | 16.07 | 15.73 | 15.99 | 904,007 | +0.22(+1.43%) |
Jul 24, 2006 | 15.20 | 15.88 | 15.30 | 15.76 | 1,341,763 | +0.56(+3.70%) |
Jul 21, 2006 | 15.36 | 15.43 | 15.15 | 15.20 | 1,683,614 | -0.10(-0.64%) |
Jul 20, 2006 | 15.57 | 15.66 | 15.27 | 15.30 | 1,352,412 | -0.23(-1.50%) |
Jul 19, 2006 | 15.32 | 15.56 | 15.18 | 15.53 | 2,962,954 | +0.17(+1.07%) |
Jul 18, 2006 | 15.90 | 16.63 | 14.97 | 15.36 | 7,160,668 | -0.47(-2.94%) |
Jul 17, 2006 | 15.42 | 16.13 | 15.33 | 15.83 | 2,000,900 | +0.48(+3.13%) |
Jul 14, 2006 | 15.39 | 15.53 | 15.22 | 15.35 | 1,433,404 | -0.04(-0.24%) |
Jul 13, 2006 | 15.35 | 15.60 | 15.05 | 15.39 | 1,692,446 | -0.04(-0.29%) |
Jul 12, 2006 | 15.78 | 15.90 | 15.42 | 15.43 | 1,410,747 | -0.49(-3.06%) |
Jul 11, 2006 | 15.51 | 15.95 | 15.33 | 15.92 | 1,588,982 | +0.33(+2.12%) |
Jul 10, 2006 | 15.88 | 16.01 | 15.39 | 15.59 | 2,806,455 | -0.80(-4.90%) |
Jul 07, 2006 | 16.53 | 16.68 | 16.38 | 16.39 | 599,668 | -0.12(-0.73%) |
Jul 06, 2006 | 16.73 | 16.88 | 16.50 | 16.51 | 994,962 | -0.22(-1.30%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.64 | 16.73 | 1,131,740 | -0.37(-2.15%) |
Jul 03, 2006 | 16.91 | 17.16 | 16.79 | 17.10 | 407,719 | +0.27(+1.60%) |
Jun 30, 2006 | 17.16 | 17.16 | 16.56 | 16.83 | 1,618,729 | -0.27(-1.58%) |
Jun 29, 2006 | 16.49 | 17.19 | 16.47 | 17.10 | 1,062,867 | +0.75(+4.59%) |
Jun 28, 2006 | 16.43 | 16.50 | 16.17 | 16.35 | 1,547,162 | -0.16(-0.95%) |
Jun 27, 2006 | 16.74 | 16.89 | 16.48 | 16.50 | 733,958 | -0.30(-1.79%) |
Jun 26, 2006 | 17.22 | 17.28 | 16.62 | 16.80 | 1,368,409 | -0.32(-1.84%) |
Jun 23, 2006 | 17.02 | 17.31 | 16.81 | 17.12 | 745,819 | -0.01(-0.04%) |
Jun 22, 2006 | 17.43 | 17.43 | 16.89 | 17.13 | 926,340 | -0.29(-1.64%) |
Jun 21, 2006 | 17.29 | 17.55 | 17.18 | 17.41 | 706,712 | +0.20(+1.18%) |
Jun 20, 2006 | 17.25 | 17.47 | 16.98 | 17.21 | 773,033 | -0.08(-0.48%) |
Jun 19, 2006 | 17.66 | 17.82 | 17.27 | 17.29 | 841,757 | -0.39(-2.21%) |
Jun 16, 2006 | 18.27 | 18.36 | 17.34 | 17.68 | 2,408,054 | -0.71(-3.84%) |
Jun 15, 2006 | 17.84 | 18.48 | 17.76 | 18.39 | 1,192,209 | +0.57(+3.20%) |
Jun 14, 2006 | 17.55 | 17.89 | 17.46 | 17.82 | 1,040,871 | +0.20(+1.15%) |
Jun 13, 2006 | 18.12 | 18.15 | 17.49 | 17.61 | 1,386,820 | -0.38(-2.13%) |
Jun 12, 2006 | 18.83 | 18.97 | 17.95 | 18.00 | 1,132,788 | -0.89(-4.73%) |
Jun 09, 2006 | 19.25 | 19.42 | 18.63 | 18.89 | 1,461,778 | -0.28(-1.45%) |
Jun 08, 2006 | 19.17 | 19.61 | 18.80 | 19.17 | 1,884,218 | -0.14(-0.70%) |
Jun 07, 2006 | 19.26 | 19.59 | 19.12 | 19.30 | 2,351,230 | -0.02(-0.12%) |
Jun 06, 2006 | 19.51 | 19.70 | 19.04 | 19.32 | 2,024,233 | -0.09(-0.46%) |
Jun 05, 2006 | 19.88 | 19.99 | 19.35 | 19.41 | 1,774,513 | -0.54(-2.71%) |
Jun 02, 2006 | 20.30 | 20.43 | 19.80 | 19.95 | 1,352,563 | -0.29(-1.45%) |
Jun 01, 2006 | 19.06 | 20.32 | 19.02 | 20.25 | 2,408,423 | +1.33(+7.02%) |
May 31, 2006 | 18.81 | 18.96 | 18.72 | 18.92 | 1,007,797 | +0.17(+0.88%) |
May 30, 2006 | 18.45 | 18.95 | 18.32 | 18.75 | 1,102,968 | +0.22(+1.17%) |
May 26, 2006 | 18.47 | 18.64 | 18.24 | 18.54 | 756,277 | +0.17(+0.94%) |
May 25, 2006 | 18.57 | 18.57 | 18.13 | 18.36 | 1,647,978 | +0.03(+0.16%) |
May 24, 2006 | 18.19 | 18.75 | 17.97 | 18.33 | 1,898,675 | +0.14(+0.78%) |
May 23, 2006 | 18.36 | 18.89 | 18.11 | 18.19 | 1,465,079 | -0.07(-0.37%) |
May 22, 2006 | 18.52 | 18.65 | 17.87 | 18.26 | 1,463,994 | -0.12(-0.65%) |
May 19, 2006 | 18.11 | 18.56 | 18.06 | 18.38 | 1,631,617 | +0.19(+1.03%) |
May 18, 2006 | 18.23 | 18.62 | 18.16 | 18.19 | 1,229,787 | +0.06(+0.33%) |
May 17, 2006 | 18.44 | 18.44 | 18.09 | 18.13 | 1,616,439 | -0.50(-2.66%) |
May 16, 2006 | 18.63 | 18.79 | 18.47 | 18.63 | 1,216,406 | +0.08(+0.40%) |
May 15, 2006 | 18.38 | 18.68 | 18.22 | 18.55 | 1,129,042 | +0.18(+0.98%) |
May 12, 2006 | 18.46 | 18.61 | 18.32 | 18.37 | 908,568 | -0.17(-0.89%) |
May 11, 2006 | 19.12 | 19.17 | 18.46 | 18.54 | 1,394,943 | -0.64(-3.33%) |
May 10, 2006 | 19.15 | 19.31 | 18.99 | 19.17 | 903,615 | +0.05(+0.27%) |
May 09, 2006 | 19.44 | 19.50 | 19.10 | 19.12 | 1,115,031 | -0.43(-2.19%) |
May 08, 2006 | 19.50 | 19.68 | 19.43 | 19.55 | 675,411 | -0.04(-0.19%) |
May 05, 2006 | 19.78 | 19.98 | 19.52 | 19.59 | 1,340,645 | -0.14(-0.72%) |
May 04, 2006 | 18.81 | 19.92 | 18.81 | 19.73 | 2,191,905 | +0.85(+4.49%) |
May 03, 2006 | 18.94 | 19.16 | 18.75 | 18.88 | 1,247,745 | -0.15(-0.79%) |
May 02, 2006 | 18.83 | 19.20 | 18.83 | 19.03 | 1,266,660 | +0.17(+0.88%) |