Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.77 | 17.93 | 17.72 | 17.82 | 5,564,352 | -0.30(-1.65%) |
Jul 28, 2006 | 17.98 | 18.15 | 17.84 | 18.12 | 5,731,527 | +0.18(+1.01%) |
Jul 27, 2006 | 18.18 | 18.34 | 17.83 | 17.94 | 5,068,749 | +0.05(+0.28%) |
Jul 26, 2006 | 17.74 | 17.94 | 17.57 | 17.89 | 5,593,004 | -0.11(-0.63%) |
Jul 25, 2006 | 17.85 | 18.09 | 17.56 | 18.00 | 5,133,393 | +0.13(+0.73%) |
Jul 24, 2006 | 17.50 | 17.93 | 17.39 | 17.87 | 7,150,852 | +0.32(+1.83%) |
Jul 21, 2006 | 17.80 | 17.80 | 17.40 | 17.55 | 8,791,815 | -0.15(-0.84%) |
Jul 20, 2006 | 18.03 | 18.09 | 17.63 | 17.70 | 9,127,111 | -0.22(-1.25%) |
Jul 19, 2006 | 17.34 | 18.06 | 17.34 | 17.92 | 10,012,709 | +0.60(+3.46%) |
Jul 18, 2006 | 17.44 | 17.59 | 16.99 | 17.32 | 7,147,064 | -0.07(-0.41%) |
Jul 17, 2006 | 17.55 | 17.69 | 17.34 | 17.40 | 7,391,195 | -0.43(-2.39%) |
Jul 14, 2006 | 17.97 | 18.10 | 17.55 | 17.82 | 6,426,035 | -0.34(-1.86%) |
Jul 13, 2006 | 18.35 | 18.40 | 18.06 | 18.16 | 6,629,202 | -0.49(-2.60%) |
Jul 12, 2006 | 18.71 | 18.86 | 18.51 | 18.65 | 5,304,829 | +0.03(+0.14%) |
Jul 11, 2006 | 18.46 | 18.65 | 18.30 | 18.62 | 6,191,138 | +0.43(+2.37%) |
Jul 10, 2006 | 18.24 | 18.37 | 18.08 | 18.19 | 4,884,052 | +0.05(+0.26%) |
Jul 07, 2006 | 18.33 | 18.46 | 18.07 | 18.14 | 6,460,133 | +0.08(+0.44%) |
Jul 06, 2006 | 17.89 | 18.19 | 17.86 | 18.06 | 5,978,026 | +0.17(+0.97%) |
Jul 05, 2006 | 17.97 | 18.03 | 17.59 | 17.89 | 8,084,756 | -0.65(-3.53%) |
Jul 03, 2006 | 18.34 | 18.58 | 18.32 | 18.54 | 4,068,543 | +0.35(+1.95%) |
Jun 30, 2006 | 18.37 | 18.49 | 18.06 | 18.19 | 8,706,333 | +0.31(+1.72%) |
Jun 29, 2006 | 17.28 | 17.96 | 17.22 | 17.88 | 8,827,333 | +0.96(+5.69%) |
Jun 28, 2006 | 16.96 | 17.04 | 16.87 | 16.92 | 5,947,717 | +0.02(+0.12%) |
Jun 27, 2006 | 17.29 | 17.34 | 16.84 | 16.90 | 7,510,775 | -0.22(-1.28%) |
Jun 26, 2006 | 17.37 | 17.40 | 17.08 | 17.12 | 5,899,885 | +0.01(+0.05%) |
Jun 23, 2006 | 16.72 | 17.34 | 16.68 | 17.11 | 5,794,277 | -0.13(-0.76%) |
Jun 22, 2006 | 17.36 | 17.36 | 16.93 | 17.24 | 4,926,911 | -0.03(-0.17%) |
Jun 21, 2006 | 16.89 | 17.42 | 16.83 | 17.27 | 4,492,399 | +0.65(+3.94%) |
Jun 20, 2006 | 16.67 | 16.97 | 16.57 | 16.61 | 6,281,119 | +0.31(+1.89%) |
Jun 19, 2006 | 16.87 | 16.89 | 16.17 | 16.31 | 6,000,995 | -0.55(-3.26%) |
Jun 16, 2006 | 16.89 | 16.98 | 16.56 | 16.85 | 7,079,342 | -0.22(-1.26%) |
Jun 15, 2006 | 16.42 | 17.24 | 16.42 | 17.07 | 12,093,866 | +1.09(+6.85%) |
Jun 14, 2006 | 15.78 | 16.23 | 15.57 | 15.98 | 10,602,556 | +0.61(+3.99%) |
Jun 13, 2006 | 15.52 | 15.93 | 15.12 | 15.36 | 13,695,757 | -0.89(-5.46%) |
Jun 12, 2006 | 16.81 | 16.88 | 16.23 | 16.25 | 7,240,833 | -0.39(-2.33%) |
Jun 09, 2006 | 16.58 | 16.86 | 16.43 | 16.64 | 10,157,625 | -0.01(-0.08%) |
Jun 08, 2006 | 16.72 | 16.72 | 15.84 | 16.65 | 19,866,058 | -0.41(-2.38%) |
Jun 07, 2006 | 17.10 | 17.52 | 16.98 | 17.06 | 10,366,238 | -0.27(-1.56%) |
Jun 06, 2006 | 17.21 | 17.38 | 16.98 | 17.33 | 8,038,345 | -0.27(-1.56%) |
Jun 05, 2006 | 18.18 | 18.20 | 17.56 | 17.60 | 7,342,890 | -0.49(-2.73%) |
Jun 02, 2006 | 18.16 | 18.18 | 17.83 | 18.10 | 7,114,387 | +0.12(+0.66%) |
Jun 01, 2006 | 17.67 | 17.99 | 17.50 | 17.98 | 9,345,906 | -0.30(-1.64%) |
May 31, 2006 | 18.22 | 18.46 | 18.07 | 18.28 | 5,998,864 | -0.04(-0.23%) |
May 30, 2006 | 18.68 | 18.69 | 18.18 | 18.32 | 6,543,247 | -0.29(-1.57%) |
May 26, 2006 | 18.67 | 18.69 | 18.39 | 18.61 | 5,193,064 | +0.41(+2.27%) |
May 25, 2006 | 17.84 | 18.26 | 17.71 | 18.20 | 6,045,512 | +0.59(+3.36%) |
May 24, 2006 | 17.57 | 18.03 | 17.30 | 17.61 | 12,073,975 | -0.52(-2.87%) |
May 23, 2006 | 18.16 | 18.45 | 18.05 | 18.13 | 12,382,514 | +0.66(+3.80%) |
May 22, 2006 | 17.34 | 17.56 | 16.80 | 17.46 | 15,342,402 | -0.80(-4.37%) |
May 19, 2006 | 18.16 | 18.38 | 17.48 | 18.26 | 16,049,460 | +0.03(+0.16%) |
May 18, 2006 | 18.43 | 18.60 | 18.16 | 18.23 | 10,768,546 | -0.33(-1.77%) |
May 17, 2006 | 18.90 | 19.16 | 18.43 | 18.56 | 15,967,530 | -0.66(-3.43%) |
May 16, 2006 | 19.30 | 19.47 | 18.77 | 19.22 | 9,344,485 | +0.30(+1.59%) |
May 15, 2006 | 18.92 | 19.36 | 18.71 | 18.92 | 16,160,041 | -1.26(-6.26%) |
May 12, 2006 | 20.61 | 20.74 | 19.96 | 20.18 | 8,458,650 | -0.33(-1.61%) |
May 11, 2006 | 21.22 | 21.43 | 20.49 | 20.51 | 9,285,761 | -0.26(-1.24%) |
May 10, 2006 | 20.68 | 20.87 | 20.55 | 20.77 | 6,550,350 | -0.01(-0.06%) |
May 09, 2006 | 20.10 | 20.79 | 20.10 | 20.78 | 6,854,864 | +0.68(+3.36%) |
May 08, 2006 | 20.56 | 20.56 | 20.02 | 20.11 | 6,528,566 | -0.11(-0.54%) |
May 05, 2006 | 20.10 | 20.39 | 20.05 | 20.22 | 7,005,936 | +0.47(+2.37%) |
May 04, 2006 | 19.84 | 20.00 | 19.66 | 19.75 | 7,998,564 | -0.08(-0.43%) |
May 03, 2006 | 19.87 | 19.88 | 19.55 | 19.83 | 5,456,849 | -0.09(-0.47%) |
May 02, 2006 | 19.78 | 19.93 | 19.59 | 19.92 | 5,512,258 | +0.27(+1.35%) |