Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.77 | 17.04 | 16.69 | 16.93 | 7,451,034 | +0.18(+1.08%) |
Jul 28, 2006 | 16.66 | 16.87 | 16.50 | 16.75 | 7,501,305 | -0.01(-0.07%) |
Jul 27, 2006 | 16.99 | 17.12 | 16.66 | 16.76 | 10,878,739 | +0.02(+0.09%) |
Jul 26, 2006 | 16.26 | 16.89 | 16.25 | 16.75 | 14,515,803 | +0.40(+2.47%) |
Jul 25, 2006 | 16.31 | 16.39 | 16.15 | 16.34 | 10,187,025 | +0.10(+0.64%) |
Jul 24, 2006 | 15.65 | 16.29 | 15.68 | 16.24 | 10,285,023 | +0.59(+3.80%) |
Jul 21, 2006 | 15.74 | 16.00 | 15.62 | 15.65 | 10,582,517 | +0.01(+0.06%) |
Jul 20, 2006 | 15.80 | 15.92 | 15.64 | 15.64 | 9,159,318 | -0.22(-1.38%) |
Jul 19, 2006 | 15.74 | 15.90 | 15.52 | 15.85 | 10,588,881 | +0.12(+0.74%) |
Jul 18, 2006 | 15.68 | 15.86 | 15.44 | 15.74 | 11,134,233 | +0.18(+1.18%) |
Jul 17, 2006 | 15.94 | 16.07 | 15.47 | 15.55 | 11,848,856 | -0.65(-4.03%) |
Jul 14, 2006 | 16.19 | 16.30 | 15.88 | 16.21 | 10,046,710 | +0.12(+0.72%) |
Jul 13, 2006 | 16.26 | 16.34 | 16.05 | 16.09 | 9,650,899 | -0.12(-0.75%) |
Jul 12, 2006 | 16.12 | 16.34 | 16.09 | 16.21 | 10,897,193 | +0.18(+1.15%) |
Jul 11, 2006 | 16.21 | 16.34 | 15.92 | 16.03 | 11,228,095 | -0.14(-0.89%) |
Jul 10, 2006 | 16.13 | 16.35 | 16.01 | 16.17 | 6,630,141 | +0.05(+0.29%) |
Jul 07, 2006 | 16.41 | 16.48 | 16.04 | 16.13 | 9,731,716 | -0.18(-1.12%) |
Jul 06, 2006 | 16.43 | 16.57 | 16.18 | 16.31 | 10,945,237 | -0.16(-0.98%) |
Jul 05, 2006 | 16.19 | 16.50 | 15.90 | 16.47 | 13,076,059 | +0.03(+0.21%) |
Jul 03, 2006 | 16.12 | 16.48 | 16.12 | 16.44 | 3,446,795 | +0.32(+1.99%) |
Jun 30, 2006 | 16.11 | 16.28 | 16.11 | 16.12 | 9,261,134 | +0.05(+0.29%) |
Jun 29, 2006 | 16.10 | 16.27 | 15.98 | 16.07 | 14,191,582 | +0.11(+0.66%) |
Jun 28, 2006 | 15.69 | 16.04 | 15.61 | 15.96 | 10,963,373 | +0.42(+2.70%) |
Jun 27, 2006 | 15.71 | 15.87 | 15.48 | 15.54 | 11,203,914 | -0.17(-1.09%) |
Jun 26, 2006 | 15.29 | 15.74 | 15.18 | 15.71 | 10,818,922 | +0.52(+3.40%) |
Jun 23, 2006 | 15.16 | 15.39 | 15.13 | 15.20 | 10,796,331 | +0.31(+2.07%) |
Jun 22, 2006 | 14.75 | 14.96 | 14.62 | 14.89 | 8,290,062 | +0.14(+0.96%) |
Jun 21, 2006 | 14.50 | 14.97 | 14.45 | 14.75 | 11,144,733 | +0.24(+1.65%) |
Jun 20, 2006 | 14.68 | 14.82 | 14.50 | 14.51 | 9,758,124 | -0.09(-0.60%) |
Jun 19, 2006 | 15.24 | 15.24 | 14.56 | 14.60 | 11,649,360 | -0.60(-3.97%) |
Jun 16, 2006 | 15.20 | 15.32 | 14.93 | 15.20 | 10,953,192 | -0.08(-0.53%) |
Jun 15, 2006 | 14.81 | 15.32 | 14.78 | 15.28 | 13,288,600 | +0.60(+4.11%) |
Jun 14, 2006 | 14.43 | 14.72 | 14.34 | 14.68 | 13,908,088 | +0.21(+1.42%) |
Jun 13, 2006 | 14.77 | 14.90 | 14.44 | 14.47 | 22,754,002 | -0.65(-4.32%) |
Jun 12, 2006 | 15.26 | 15.48 | 15.03 | 15.13 | 14,148,946 | -0.11(-0.69%) |
Jun 09, 2006 | 15.28 | 15.46 | 14.99 | 15.23 | 14,013,722 | -0.01(-0.05%) |
Jun 08, 2006 | 14.64 | 15.35 | 14.41 | 15.24 | 22,541,780 | +0.36(+2.39%) |
Jun 07, 2006 | 15.27 | 15.28 | 14.80 | 14.88 | 20,946,766 | -0.54(-3.49%) |
Jun 06, 2006 | 15.31 | 15.59 | 15.13 | 15.42 | 16,531,126 | +0.12(+0.77%) |
Jun 05, 2006 | 15.95 | 16.01 | 15.28 | 15.31 | 16,935,846 | -0.55(-3.47%) |
Jun 02, 2006 | 15.87 | 15.90 | 15.67 | 15.86 | 10,644,880 | +0.16(+1.02%) |
Jun 01, 2006 | 15.52 | 15.73 | 15.32 | 15.70 | 11,771,857 | +0.12(+0.80%) |
May 31, 2006 | 15.13 | 15.57 | 15.13 | 15.57 | 14,077,675 | +0.44(+2.92%) |
May 30, 2006 | 15.56 | 15.56 | 15.13 | 15.13 | 11,964,672 | -0.23(-1.49%) |
May 26, 2006 | 15.32 | 15.43 | 15.24 | 15.36 | 10,636,607 | -0.02(-0.13%) |
May 25, 2006 | 15.13 | 15.60 | 15.05 | 15.38 | 15,716,597 | +0.63(+4.26%) |
May 24, 2006 | 14.54 | 14.94 | 14.33 | 14.75 | 18,839,808 | +0.03(+0.21%) |
May 23, 2006 | 15.07 | 15.12 | 14.65 | 14.72 | 15,888,412 | +0.09(+0.60%) |
May 22, 2006 | 14.49 | 14.76 | 14.14 | 14.63 | 15,831,777 | -0.15(-1.01%) |
May 19, 2006 | 14.28 | 14.84 | 14.07 | 14.78 | 23,073,132 | +0.26(+1.82%) |
May 18, 2006 | 14.59 | 14.81 | 14.48 | 14.52 | 11,444,773 | -0.08(-0.52%) |
May 17, 2006 | 15.22 | 15.32 | 14.46 | 14.59 | 15,325,559 | -0.65(-4.24%) |
May 16, 2006 | 15.24 | 15.32 | 14.95 | 15.24 | 22,089,334 | -0.34(-2.20%) |
May 15, 2006 | 15.60 | 15.86 | 15.34 | 15.58 | 15,286,106 | -0.50(-3.08%) |
May 12, 2006 | 16.58 | 16.62 | 16.04 | 16.08 | 11,009,509 | -0.62(-3.72%) |
May 11, 2006 | 16.96 | 17.05 | 16.64 | 16.70 | 9,669,672 | -0.14(-0.82%) |
May 10, 2006 | 16.47 | 16.92 | 16.43 | 16.84 | 11,286,321 | +0.24(+1.44%) |
May 09, 2006 | 16.23 | 16.60 | 16.20 | 16.60 | 8,378,515 | +0.30(+1.83%) |
May 08, 2006 | 16.41 | 16.41 | 16.06 | 16.30 | 7,290,355 | -0.12(-0.73%) |
May 05, 2006 | 16.41 | 16.57 | 16.28 | 16.42 | 9,453,630 | +0.10(+0.59%) |
May 04, 2006 | 16.50 | 16.70 | 16.13 | 16.32 | 13,360,507 | -0.25(-1.48%) |
May 03, 2006 | 16.72 | 16.72 | 16.36 | 16.57 | 12,917,925 | -0.16(-0.94%) |
May 02, 2006 | 16.51 | 16.72 | 16.43 | 16.72 | 8,773,053 | +0.33(+2.04%) |