Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.13 | 14.27 | 14.00 | 14.09 | 5,776,300 | -0.16(-1.12%) |
Jul 28, 2006 | 13.84 | 14.26 | 13.83 | 14.25 | 4,150,500 | +0.41(+2.96%) |
Jul 27, 2006 | 14.04 | 14.11 | 13.79 | 13.84 | 2,296,000 | -0.19(-1.35%) |
Jul 26, 2006 | 14.05 | 14.11 | 13.83 | 14.03 | 4,271,200 | -0.02(-0.14%) |
Jul 25, 2006 | 13.80 | 14.09 | 13.55 | 14.05 | 6,368,600 | +0.40(+2.93%) |
Jul 24, 2006 | 13.32 | 13.72 | 13.31 | 13.65 | 5,125,000 | +0.34(+2.55%) |
Jul 21, 2006 | 13.48 | 13.48 | 13.20 | 13.31 | 2,890,000 | -0.13(-0.97%) |
Jul 20, 2006 | 13.61 | 13.71 | 13.44 | 13.44 | 2,406,300 | -0.26(-1.90%) |
Jul 19, 2006 | 13.57 | 13.80 | 13.54 | 13.70 | 3,709,000 | +0.17(+1.26%) |
Jul 18, 2006 | 13.46 | 13.59 | 13.33 | 13.53 | 1,738,200 | -0.10(-0.73%) |
Jul 17, 2006 | 13.42 | 13.71 | 13.41 | 13.63 | 3,470,700 | +0.15(+1.11%) |
Jul 14, 2006 | 13.70 | 13.70 | 13.42 | 13.48 | 2,337,400 | -0.26(-1.89%) |
Jul 13, 2006 | 13.83 | 13.92 | 13.72 | 13.74 | 2,518,800 | -0.18(-1.29%) |
Jul 12, 2006 | 14.19 | 14.20 | 13.87 | 13.92 | 2,820,900 | -0.25(-1.76%) |
Jul 11, 2006 | 14.01 | 14.20 | 13.95 | 14.17 | 4,372,800 | +0.07(+0.50%) |
Jul 10, 2006 | 14.20 | 14.29 | 13.99 | 14.10 | 4,747,400 | -0.02(-0.14%) |
Jul 07, 2006 | 14.05 | 14.29 | 14.00 | 14.12 | 8,733,800 | +0.11(+0.79%) |
Jul 06, 2006 | 14.00 | 14.02 | 13.91 | 14.01 | 10,899,000 | +0.08(+0.57%) |
Jul 05, 2006 | 13.77 | 13.99 | 13.73 | 13.93 | 7,766,300 | +0.04(+0.29%) |
Jul 03, 2006 | 13.75 | 13.92 | 13.70 | 13.89 | 1,915,100 | -0.02(-0.14%) |
Jun 30, 2006 | 13.80 | 13.94 | 13.55 | 13.91 | 4,020,000 | +0.12(+0.87%) |
Jun 29, 2006 | 13.64 | 13.84 | 13.44 | 13.79 | 4,201,200 | +0.25(+1.85%) |
Jun 28, 2006 | 13.30 | 13.58 | 13.25 | 13.54 | 4,181,700 | +0.25(+1.88%) |
Jun 27, 2006 | 13.61 | 13.72 | 13.28 | 13.29 | 2,892,500 | -0.46(-3.35%) |
Jun 26, 2006 | 13.60 | 13.85 | 13.57 | 13.75 | 2,437,800 | +0.15(+1.10%) |
Jun 23, 2006 | 13.72 | 13.75 | 13.50 | 13.60 | 3,561,600 | -0.26(-1.88%) |
Jun 22, 2006 | 13.97 | 13.99 | 13.83 | 13.86 | 4,925,100 | -0.11(-0.79%) |
Jun 21, 2006 | 13.57 | 13.99 | 13.57 | 13.97 | 5,026,000 | +0.35(+2.57%) |
Jun 20, 2006 | 13.60 | 13.75 | 13.55 | 13.62 | 2,555,100 | -0.04(-0.29%) |
Jun 19, 2006 | 13.68 | 13.80 | 13.55 | 13.66 | 2,702,000 | -0.01(-0.07%) |
Jun 16, 2006 | 13.54 | 13.75 | 13.41 | 13.67 | 4,450,400 | +0.03(+0.22%) |
Jun 15, 2006 | 13.39 | 13.73 | 13.31 | 13.64 | 4,364,000 | +0.28(+2.10%) |
Jun 14, 2006 | 13.47 | 13.62 | 13.27 | 13.36 | 3,456,500 | +0.08(+0.60%) |
Jun 13, 2006 | 13.37 | 13.75 | 13.28 | 13.28 | 4,719,700 | -0.18(-1.34%) |
Jun 12, 2006 | 13.64 | 13.65 | 13.41 | 13.46 | 2,183,900 | -0.17(-1.25%) |
Jun 09, 2006 | 13.58 | 13.77 | 13.46 | 13.63 | 2,772,100 | -0.05(-0.37%) |
Jun 08, 2006 | 13.51 | 13.80 | 13.31 | 13.68 | 3,566,100 | +0.12(+0.88%) |
Jun 07, 2006 | 13.81 | 13.95 | 13.54 | 13.56 | 2,540,800 | -0.18(-1.31%) |
Jun 06, 2006 | 13.88 | 13.90 | 13.50 | 13.74 | 2,068,200 | -0.04(-0.29%) |
Jun 05, 2006 | 14.00 | 14.00 | 13.78 | 13.78 | 2,741,000 | -0.21(-1.50%) |
Jun 02, 2006 | 14.18 | 14.18 | 13.84 | 13.99 | 3,029,700 | -0.17(-1.20%) |
Jun 01, 2006 | 13.77 | 14.16 | 13.72 | 14.16 | 7,483,000 | +0.43(+3.13%) |
May 31, 2006 | 13.60 | 14.10 | 13.60 | 13.73 | 7,490,400 | +0.31(+2.31%) |
May 30, 2006 | 13.72 | 13.72 | 13.38 | 13.42 | 3,731,200 | -0.37(-2.68%) |
May 26, 2006 | 13.27 | 13.98 | 13.27 | 13.79 | 5,911,100 | +0.43(+3.22%) |
May 25, 2006 | 13.40 | 13.48 | 13.28 | 13.36 | 3,671,000 | -0.04(-0.30%) |
May 24, 2006 | 13.36 | 13.46 | 13.16 | 13.40 | 4,661,000 | -0.05(-0.37%) |
May 23, 2006 | 13.74 | 13.76 | 13.45 | 13.45 | 3,516,300 | -0.25(-1.82%) |
May 22, 2006 | 13.62 | 13.85 | 13.54 | 13.70 | 2,835,900 | +0.08(+0.59%) |
May 19, 2006 | 13.88 | 13.88 | 13.51 | 13.62 | 5,122,800 | -0.26(-1.87%) |
May 18, 2006 | 13.79 | 13.93 | 13.70 | 13.88 | 4,982,900 | +0.05(+0.36%) |
May 17, 2006 | 13.99 | 14.02 | 13.78 | 13.83 | 3,753,200 | -0.23(-1.64%) |
May 16, 2006 | 14.29 | 14.31 | 14.01 | 14.06 | 2,603,100 | -0.22(-1.54%) |
May 15, 2006 | 14.13 | 14.28 | 14.10 | 14.28 | 3,148,700 | +0.15(+1.06%) |
May 12, 2006 | 14.23 | 14.25 | 14.07 | 14.13 | 4,305,900 | -0.15(-1.05%) |
May 11, 2006 | 14.40 | 14.45 | 14.21 | 14.28 | 3,011,600 | -0.12(-0.83%) |
May 10, 2006 | 14.49 | 14.52 | 14.35 | 14.40 | 5,357,300 | -0.12(-0.83%) |
May 09, 2006 | 14.64 | 14.67 | 14.47 | 14.52 | 6,173,700 | -0.12(-0.82%) |
May 08, 2006 | 14.74 | 14.85 | 14.64 | 14.64 | 3,232,900 | -0.12(-0.81%) |
May 05, 2006 | 14.73 | 14.85 | 14.69 | 14.76 | 4,204,300 | -0.05(-0.34%) |
May 04, 2006 | 14.53 | 14.82 | 14.52 | 14.81 | 3,941,700 | +0.24(+1.65%) |
May 03, 2006 | 14.75 | 14.80 | 14.57 | 14.57 | 5,661,400 | -0.12(-0.82%) |
May 02, 2006 | 14.35 | 14.69 | 14.35 | 14.69 | 7,317,500 | +0.38(+2.66%) |