Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.59 | 15.71 | 15.46 | 15.68 | 8,076,412 | -0.04(-0.26%) |
Jul 28, 2006 | 15.48 | 15.79 | 15.40 | 15.72 | 12,959,661 | +0.27(+1.73%) |
Jul 27, 2006 | 15.44 | 15.57 | 15.36 | 15.45 | 9,137,187 | +0.12(+0.81%) |
Jul 26, 2006 | 15.50 | 15.50 | 15.12 | 15.33 | 14,126,134 | -0.21(-1.35%) |
Jul 25, 2006 | 15.76 | 15.76 | 15.22 | 15.54 | 17,501,424 | -0.22(-1.38%) |
Jul 24, 2006 | 15.32 | 15.78 | 15.32 | 15.76 | 11,785,058 | +0.44(+2.87%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.09 | 15.32 | 15,641,681 | -0.18(-1.15%) |
Jul 20, 2006 | 16.58 | 16.58 | 15.45 | 15.50 | 18,076,530 | -0.63(-3.88%) |
Jul 19, 2006 | 15.89 | 16.14 | 15.68 | 16.12 | 15,088,799 | +0.19(+1.17%) |
Jul 18, 2006 | 15.64 | 15.97 | 15.64 | 15.94 | 9,958,921 | +0.32(+2.04%) |
Jul 17, 2006 | 15.80 | 15.95 | 15.61 | 15.62 | 8,584,847 | -0.28(-1.74%) |
Jul 14, 2006 | 16.13 | 16.19 | 15.71 | 15.90 | 8,323,041 | -0.24(-1.48%) |
Jul 13, 2006 | 16.23 | 16.26 | 15.96 | 16.13 | 9,773,543 | -0.14(-0.88%) |
Jul 12, 2006 | 16.66 | 16.72 | 16.23 | 16.28 | 10,105,273 | -0.37(-2.22%) |
Jul 11, 2006 | 16.63 | 16.71 | 16.49 | 16.65 | 6,757,626 | -0.02(-0.14%) |
Jul 10, 2006 | 16.74 | 16.75 | 16.47 | 16.67 | 6,403,674 | +0.04(+0.27%) |
Jul 07, 2006 | 16.74 | 16.74 | 16.51 | 16.63 | 6,120,728 | -0.13(-0.78%) |
Jul 06, 2006 | 17.04 | 17.07 | 16.57 | 16.76 | 7,661,209 | -0.24(-1.40%) |
Jul 05, 2006 | 16.90 | 17.03 | 16.68 | 17.00 | 7,242,211 | -0.02(-0.12%) |
Jul 03, 2006 | 17.15 | 17.15 | 16.94 | 17.02 | 4,681,067 | -0.13(-0.79%) |
Jun 30, 2006 | 16.97 | 17.16 | 16.91 | 17.15 | 10,172,486 | +0.26(+1.55%) |
Jun 29, 2006 | 16.59 | 16.91 | 16.33 | 16.89 | 11,633,286 | +0.39(+2.34%) |
Jun 28, 2006 | 16.28 | 16.55 | 16.14 | 16.50 | 8,347,433 | +0.24(+1.46%) |
Jun 27, 2006 | 16.42 | 16.58 | 16.23 | 16.26 | 8,062,319 | -0.16(-0.95%) |
Jun 26, 2006 | 16.42 | 16.48 | 16.23 | 16.42 | 8,133,327 | +0.04(+0.24%) |
Jun 23, 2006 | 16.43 | 16.66 | 16.32 | 16.38 | 8,960,482 | -0.17(-1.01%) |
Jun 22, 2006 | 16.75 | 16.75 | 16.34 | 16.55 | 6,149,998 | -0.04(-0.27%) |
Jun 21, 2006 | 16.15 | 16.66 | 16.14 | 16.59 | 9,637,491 | +0.49(+3.04%) |
Jun 20, 2006 | 16.27 | 16.55 | 16.10 | 16.11 | 8,279,678 | -0.15(-0.92%) |
Jun 19, 2006 | 16.60 | 16.68 | 16.15 | 16.26 | 6,140,242 | -0.30(-1.84%) |
Jun 16, 2006 | 16.64 | 16.64 | 16.34 | 16.56 | 10,710,732 | -0.08(-0.47%) |
Jun 15, 2006 | 16.30 | 16.66 | 16.16 | 16.64 | 11,830,047 | +0.48(+2.96%) |
Jun 14, 2006 | 15.91 | 16.25 | 15.91 | 16.16 | 7,437,888 | +0.20(+1.25%) |
Jun 13, 2006 | 15.63 | 16.29 | 15.63 | 15.96 | 13,145,039 | +0.22(+1.39%) |
Jun 12, 2006 | 15.98 | 16.11 | 15.68 | 15.74 | 8,241,735 | -0.21(-1.32%) |
Jun 09, 2006 | 16.30 | 16.39 | 15.85 | 15.95 | 10,749,217 | -0.28(-1.71%) |
Jun 08, 2006 | 16.08 | 16.23 | 15.47 | 16.23 | 17,701,978 | +0.15(+0.91%) |
Jun 07, 2006 | 16.58 | 16.66 | 16.03 | 16.08 | 11,298,305 | -0.52(-3.13%) |
Jun 06, 2006 | 16.85 | 16.85 | 16.35 | 16.60 | 11,005,061 | -0.24(-1.45%) |
Jun 05, 2006 | 17.30 | 17.31 | 16.80 | 16.85 | 7,450,897 | -0.51(-2.91%) |
Jun 02, 2006 | 17.51 | 17.56 | 17.20 | 17.35 | 9,771,917 | +0.15(+0.85%) |
Jun 01, 2006 | 17.12 | 17.25 | 16.96 | 17.21 | 9,100,870 | +0.08(+0.50%) |
May 31, 2006 | 16.78 | 17.28 | 16.78 | 17.12 | 9,217,409 | +0.36(+2.16%) |
May 30, 2006 | 17.00 | 17.05 | 16.69 | 16.76 | 5,515,810 | -0.34(-1.96%) |
May 26, 2006 | 17.15 | 17.30 | 16.98 | 17.09 | 4,423,597 | +0.06(+0.32%) |
May 25, 2006 | 16.94 | 17.15 | 16.89 | 17.04 | 6,647,050 | +0.20(+1.16%) |
May 24, 2006 | 16.88 | 17.14 | 16.63 | 16.84 | 8,849,363 | -0.12(-0.70%) |
May 23, 2006 | 17.16 | 17.37 | 16.96 | 16.96 | 8,055,815 | -0.06(-0.35%) |
May 22, 2006 | 16.76 | 17.16 | 16.70 | 17.02 | 8,826,056 | +0.10(+0.61%) |
May 19, 2006 | 16.95 | 17.03 | 16.58 | 16.92 | 12,813,852 | -0.01(-0.09%) |
May 18, 2006 | 17.35 | 17.45 | 16.91 | 16.93 | 12,057,163 | -0.26(-1.53%) |
May 17, 2006 | 17.23 | 17.44 | 17.09 | 17.20 | 12,691,893 | -0.14(-0.83%) |
May 16, 2006 | 17.82 | 17.90 | 17.30 | 17.34 | 12,200,261 | -0.07(-0.40%) |
May 15, 2006 | 17.46 | 17.64 | 17.16 | 17.41 | 9,543,176 | +0.00(+0.00%) |
May 12, 2006 | 17.78 | 17.78 | 17.32 | 17.41 | 10,129,664 | -0.41(-2.31%) |
May 11, 2006 | 17.91 | 17.91 | 17.61 | 17.82 | 11,583,419 | -0.03(-0.17%) |
May 10, 2006 | 17.72 | 17.94 | 17.72 | 17.85 | 8,257,454 | +0.09(+0.51%) |
May 09, 2006 | 17.48 | 17.83 | 17.42 | 17.76 | 13,243,149 | +0.49(+2.85%) |
May 08, 2006 | 17.20 | 17.38 | 17.17 | 17.27 | 7,369,049 | +0.06(+0.38%) |
May 05, 2006 | 17.25 | 17.29 | 17.12 | 17.20 | 8,796,243 | -0.05(-0.27%) |
May 04, 2006 | 17.32 | 17.36 | 17.14 | 17.25 | 10,205,008 | +0.04(+0.22%) |
May 03, 2006 | 17.34 | 17.42 | 17.16 | 17.21 | 7,062,253 | -0.15(-0.84%) |
May 02, 2006 | 17.33 | 17.36 | 16.89 | 17.36 | 13,423,648 | +0.33(+1.92%) |