Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.41 | 18.67 | 18.34 | 18.62 | 5,555,832 | +0.09(+0.49%) |
Jul 28, 2006 | 18.18 | 18.54 | 18.17 | 18.53 | 7,579,662 | +0.77(+4.36%) |
Jul 27, 2006 | 17.51 | 18.04 | 17.51 | 17.76 | 8,692,990 | +0.58(+3.39%) |
Jul 26, 2006 | 17.39 | 17.41 | 17.11 | 17.17 | 4,348,705 | -0.22(-1.24%) |
Jul 25, 2006 | 17.39 | 17.48 | 17.17 | 17.39 | 5,258,225 | -0.07(-0.38%) |
Jul 24, 2006 | 17.10 | 17.61 | 16.96 | 17.46 | 6,343,559 | +0.26(+1.50%) |
Jul 21, 2006 | 17.53 | 17.53 | 17.19 | 17.20 | 5,508,687 | -0.19(-1.11%) |
Jul 20, 2006 | 17.61 | 17.71 | 17.37 | 17.39 | 3,983,325 | -0.13(-0.77%) |
Jul 19, 2006 | 17.06 | 17.64 | 17.03 | 17.53 | 6,096,044 | +0.56(+3.33%) |
Jul 18, 2006 | 16.87 | 17.01 | 16.78 | 16.96 | 4,696,896 | +0.08(+0.45%) |
Jul 17, 2006 | 16.83 | 17.03 | 16.79 | 16.89 | 3,614,508 | -0.02(-0.13%) |
Jul 14, 2006 | 17.11 | 17.14 | 16.82 | 16.91 | 5,795,981 | -0.13(-0.74%) |
Jul 13, 2006 | 17.15 | 17.24 | 16.93 | 17.04 | 6,388,741 | -0.18(-1.06%) |
Jul 12, 2006 | 17.21 | 17.34 | 17.13 | 17.22 | 7,422,018 | +0.17(+1.00%) |
Jul 11, 2006 | 17.21 | 17.21 | 16.79 | 17.05 | 9,465,001 | +0.06(+0.34%) |
Jul 10, 2006 | 16.97 | 17.11 | 16.89 | 16.99 | 4,891,372 | +0.19(+1.14%) |
Jul 07, 2006 | 17.06 | 17.09 | 16.77 | 16.80 | 6,454,057 | -0.39(-2.25%) |
Jul 06, 2006 | 17.13 | 17.24 | 17.01 | 17.19 | 6,569,466 | +0.00(+0.00%) |
Jul 05, 2006 | 17.45 | 17.51 | 17.19 | 17.19 | 6,567,993 | -0.57(-3.23%) |
Jul 03, 2006 | 17.61 | 17.82 | 17.50 | 17.76 | 2,808,610 | +0.08(+0.47%) |
Jun 30, 2006 | 17.79 | 17.81 | 17.60 | 17.68 | 5,384,438 | +0.05(+0.31%) |
Jun 29, 2006 | 17.22 | 17.65 | 17.20 | 17.62 | 8,906,128 | +0.57(+3.33%) |
Jun 28, 2006 | 17.10 | 17.12 | 16.89 | 17.05 | 4,296,648 | +0.07(+0.38%) |
Jun 27, 2006 | 17.42 | 17.44 | 16.97 | 16.99 | 8,377,702 | -0.46(-2.65%) |
Jun 26, 2006 | 17.63 | 17.65 | 17.34 | 17.45 | 6,948,597 | -0.20(-1.14%) |
Jun 23, 2006 | 17.61 | 17.74 | 17.48 | 17.65 | 5,445,826 | -0.07(-0.40%) |
Jun 22, 2006 | 17.68 | 17.77 | 17.56 | 17.72 | 6,405,438 | +0.03(+0.18%) |
Jun 21, 2006 | 17.37 | 17.76 | 17.36 | 17.69 | 5,071,606 | +0.30(+1.74%) |
Jun 20, 2006 | 17.26 | 17.55 | 17.24 | 17.39 | 6,717,288 | +0.19(+1.09%) |
Jun 19, 2006 | 17.37 | 17.42 | 17.15 | 17.20 | 7,253,571 | -0.12(-0.67%) |
Jun 16, 2006 | 17.23 | 17.35 | 17.04 | 17.32 | 7,090,525 | +0.01(+0.06%) |
Jun 15, 2006 | 16.80 | 17.32 | 16.77 | 17.31 | 7,817,355 | +0.77(+4.63%) |
Jun 14, 2006 | 16.64 | 16.83 | 16.32 | 16.54 | 9,709,079 | -0.14(-0.84%) |
Jun 13, 2006 | 17.04 | 17.32 | 16.59 | 16.68 | 10,942,726 | -0.39(-2.31%) |
Jun 12, 2006 | 17.70 | 17.71 | 17.08 | 17.08 | 8,127,240 | -0.63(-3.56%) |
Jun 09, 2006 | 17.78 | 17.95 | 17.67 | 17.71 | 5,582,843 | -0.13(-0.72%) |
Jun 08, 2006 | 17.88 | 18.06 | 17.40 | 17.84 | 11,401,906 | -0.13(-0.73%) |
Jun 07, 2006 | 17.91 | 18.16 | 17.69 | 17.97 | 9,269,052 | +0.14(+0.80%) |
Jun 06, 2006 | 17.99 | 18.00 | 17.72 | 17.82 | 6,871,985 | -0.12(-0.69%) |
Jun 05, 2006 | 18.32 | 18.38 | 17.91 | 17.95 | 6,183,460 | -0.52(-2.81%) |
Jun 02, 2006 | 18.55 | 18.58 | 18.35 | 18.47 | 5,777,810 | +0.01(+0.04%) |
Jun 01, 2006 | 18.31 | 18.46 | 18.12 | 18.46 | 5,436,004 | +0.14(+0.78%) |
May 31, 2006 | 17.92 | 18.36 | 17.89 | 18.32 | 9,998,829 | +0.46(+2.57%) |
May 30, 2006 | 18.12 | 18.22 | 17.86 | 17.86 | 5,972,778 | -0.55(-2.98%) |
May 26, 2006 | 18.21 | 18.41 | 18.16 | 18.41 | 3,791,304 | +0.33(+1.83%) |
May 25, 2006 | 17.86 | 18.08 | 17.70 | 18.08 | 7,083,649 | +0.39(+2.21%) |
May 24, 2006 | 17.83 | 17.95 | 17.48 | 17.68 | 8,786,790 | -0.19(-1.06%) |
May 23, 2006 | 18.02 | 18.18 | 17.86 | 17.87 | 5,750,800 | +0.04(+0.25%) |
May 22, 2006 | 17.92 | 18.09 | 17.68 | 17.83 | 7,673,463 | -0.24(-1.34%) |
May 19, 2006 | 17.93 | 18.14 | 17.84 | 18.07 | 9,214,049 | +0.41(+2.32%) |
May 18, 2006 | 17.67 | 18.19 | 17.62 | 17.66 | 6,948,105 | -0.19(-1.08%) |
May 17, 2006 | 18.07 | 18.13 | 17.63 | 17.86 | 8,310,912 | -0.26(-1.46%) |
May 16, 2006 | 18.12 | 18.31 | 18.08 | 18.12 | 7,509,926 | +0.05(+0.27%) |
May 15, 2006 | 18.17 | 18.40 | 18.05 | 18.07 | 10,291,034 | -0.11(-0.62%) |
May 12, 2006 | 18.62 | 18.79 | 18.15 | 18.18 | 11,679,870 | -0.42(-2.27%) |
May 11, 2006 | 19.26 | 19.36 | 18.48 | 18.61 | 8,677,274 | -0.49(-2.59%) |
May 10, 2006 | 18.94 | 19.24 | 18.75 | 19.10 | 6,202,613 | +0.09(+0.48%) |
May 09, 2006 | 18.76 | 19.05 | 18.59 | 19.01 | 7,517,292 | +0.25(+1.36%) |
May 08, 2006 | 19.22 | 19.40 | 18.70 | 18.75 | 7,060,077 | -0.30(-1.57%) |
May 05, 2006 | 18.53 | 19.11 | 18.53 | 19.05 | 11,977,968 | +0.65(+3.51%) |
May 04, 2006 | 18.43 | 18.65 | 18.25 | 18.41 | 14,945,695 | +0.35(+1.95%) |
May 03, 2006 | 18.08 | 18.19 | 17.81 | 18.06 | 8,496,549 | -0.09(-0.48%) |
May 02, 2006 | 17.92 | 18.17 | 17.78 | 18.14 | 16,812,372 | +0.15(+0.83%) |