Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.72 | 17.85 | 17.60 | 17.63 | 4,702,963 | -0.03(-0.15%) |
Jul 28, 2006 | 17.80 | 17.86 | 17.63 | 17.65 | 5,096,202 | +0.02(+0.09%) |
Jul 27, 2006 | 17.74 | 17.92 | 17.59 | 17.64 | 6,092,906 | +0.00(+0.00%) |
Jul 26, 2006 | 17.61 | 17.66 | 17.53 | 17.64 | 5,800,085 | -0.01(-0.06%) |
Jul 25, 2006 | 17.51 | 17.68 | 17.47 | 17.65 | 3,942,739 | +0.15(+0.84%) |
Jul 24, 2006 | 17.50 | 17.57 | 17.41 | 17.50 | 6,861,179 | +0.01(+0.03%) |
Jul 21, 2006 | 17.49 | 17.64 | 17.41 | 17.50 | 5,467,403 | +0.11(+0.63%) |
Jul 20, 2006 | 17.25 | 17.48 | 17.25 | 17.39 | 4,611,744 | +0.11(+0.63%) |
Jul 19, 2006 | 17.05 | 17.40 | 17.07 | 17.28 | 4,773,102 | +0.23(+1.35%) |
Jul 18, 2006 | 16.96 | 17.13 | 16.91 | 17.05 | 3,583,228 | +0.10(+0.62%) |
Jul 17, 2006 | 16.92 | 17.08 | 16.91 | 16.94 | 3,335,633 | -0.03(-0.15%) |
Jul 14, 2006 | 16.92 | 17.08 | 16.83 | 16.97 | 4,433,713 | -0.01(-0.06%) |
Jul 13, 2006 | 17.07 | 17.24 | 16.92 | 16.98 | 5,833,813 | -0.13(-0.73%) |
Jul 12, 2006 | 17.18 | 17.24 | 17.07 | 17.11 | 3,819,708 | -0.15(-0.85%) |
Jul 11, 2006 | 17.18 | 17.27 | 17.08 | 17.25 | 3,751,485 | +0.07(+0.43%) |
Jul 10, 2006 | 17.01 | 17.18 | 17.00 | 17.18 | 2,286,804 | +0.16(+0.95%) |
Jul 07, 2006 | 16.91 | 17.15 | 16.85 | 17.02 | 3,714,308 | +0.13(+0.77%) |
Jul 06, 2006 | 16.81 | 16.91 | 16.81 | 16.89 | 3,633,437 | +0.00(+0.00%) |
Jul 05, 2006 | 16.75 | 16.97 | 16.75 | 16.89 | 5,222,682 | +0.04(+0.22%) |
Jul 03, 2006 | 16.79 | 16.86 | 16.70 | 16.85 | 2,309,225 | +0.13(+0.75%) |
Jun 30, 2006 | 16.75 | 16.80 | 16.65 | 16.72 | 9,258,174 | +0.03(+0.16%) |
Jun 29, 2006 | 16.68 | 16.73 | 16.52 | 16.70 | 7,558,929 | +0.10(+0.63%) |
Jun 28, 2006 | 16.54 | 16.66 | 16.53 | 16.59 | 6,002,453 | +0.04(+0.22%) |
Jun 27, 2006 | 16.68 | 16.80 | 16.53 | 16.56 | 5,652,333 | -0.17(-1.00%) |
Jun 26, 2006 | 16.70 | 16.83 | 16.63 | 16.72 | 3,120,425 | +0.01(+0.03%) |
Jun 23, 2006 | 16.67 | 16.95 | 16.67 | 16.72 | 2,962,132 | -0.05(-0.28%) |
Jun 22, 2006 | 16.65 | 16.80 | 16.57 | 16.77 | 3,968,802 | +0.07(+0.41%) |
Jun 21, 2006 | 16.76 | 16.89 | 16.69 | 16.70 | 3,775,631 | -0.06(-0.37%) |
Jun 20, 2006 | 16.90 | 16.92 | 16.70 | 16.76 | 4,984,478 | -0.15(-0.86%) |
Jun 19, 2006 | 16.96 | 17.00 | 16.73 | 16.91 | 3,976,275 | -0.06(-0.34%) |
Jun 16, 2006 | 17.07 | 17.17 | 16.90 | 16.96 | 4,524,357 | -0.13(-0.73%) |
Jun 15, 2006 | 16.94 | 17.14 | 16.77 | 17.09 | 4,952,666 | +0.26(+1.55%) |
Jun 14, 2006 | 16.84 | 16.92 | 16.67 | 16.83 | 4,785,750 | -0.08(-0.46%) |
Jun 13, 2006 | 17.07 | 17.18 | 16.87 | 16.91 | 5,684,528 | -0.20(-1.16%) |
Jun 12, 2006 | 16.99 | 17.24 | 16.99 | 17.11 | 4,375,264 | +0.08(+0.46%) |
Jun 09, 2006 | 16.85 | 17.12 | 16.85 | 17.03 | 4,054,080 | +0.08(+0.46%) |
Jun 08, 2006 | 16.78 | 17.08 | 16.76 | 16.95 | 6,695,604 | +0.06(+0.37%) |
Jun 07, 2006 | 16.89 | 16.98 | 16.81 | 16.89 | 4,334,828 | -0.01(-0.03%) |
Jun 06, 2006 | 17.01 | 17.01 | 16.61 | 16.89 | 6,478,863 | +0.01(+0.03%) |
Jun 05, 2006 | 17.02 | 17.11 | 16.84 | 16.89 | 4,507,493 | -0.14(-0.80%) |
Jun 02, 2006 | 16.70 | 17.05 | 16.58 | 17.02 | 5,267,142 | +0.33(+1.97%) |
Jun 01, 2006 | 16.76 | 16.84 | 16.62 | 16.69 | 7,182,362 | +0.01(+0.06%) |
May 31, 2006 | 16.53 | 16.85 | 16.53 | 16.68 | 4,828,677 | +0.16(+0.95%) |
May 30, 2006 | 16.76 | 16.82 | 16.52 | 16.53 | 5,583,152 | -0.35(-2.07%) |
May 26, 2006 | 16.64 | 16.88 | 16.49 | 16.88 | 5,707,524 | +0.30(+1.83%) |
May 25, 2006 | 16.46 | 16.58 | 16.36 | 16.57 | 3,983,366 | +0.14(+0.86%) |
May 24, 2006 | 16.23 | 16.51 | 16.19 | 16.43 | 5,581,810 | +0.19(+1.19%) |
May 23, 2006 | 16.50 | 16.59 | 16.19 | 16.24 | 4,132,459 | -0.28(-1.67%) |
May 22, 2006 | 16.18 | 16.67 | 16.18 | 16.52 | 8,463,456 | +0.24(+1.47%) |
May 19, 2006 | 16.09 | 16.43 | 16.03 | 16.28 | 7,803,266 | +0.29(+1.83%) |
May 18, 2006 | 15.92 | 16.20 | 15.92 | 15.98 | 6,052,279 | +0.07(+0.46%) |
May 17, 2006 | 16.62 | 16.62 | 15.91 | 15.91 | 5,724,963 | -0.39(-2.40%) |
May 16, 2006 | 16.42 | 16.44 | 16.30 | 16.30 | 2,773,945 | -0.05(-0.32%) |
May 15, 2006 | 16.29 | 16.46 | 16.27 | 16.35 | 3,797,095 | +0.10(+0.64%) |
May 12, 2006 | 16.47 | 16.54 | 16.22 | 16.25 | 4,495,420 | -0.22(-1.36%) |
May 11, 2006 | 16.70 | 16.74 | 16.44 | 16.47 | 3,380,668 | -0.27(-1.62%) |
May 10, 2006 | 16.58 | 16.78 | 16.55 | 16.75 | 4,477,023 | +0.17(+1.01%) |
May 09, 2006 | 16.63 | 16.67 | 16.50 | 16.58 | 3,087,463 | -0.07(-0.44%) |
May 08, 2006 | 16.71 | 16.83 | 16.60 | 16.65 | 6,333,410 | -0.06(-0.34%) |
May 05, 2006 | 16.58 | 16.75 | 16.54 | 16.71 | 4,541,605 | +0.22(+1.36%) |
May 04, 2006 | 16.52 | 16.56 | 16.43 | 16.48 | 4,917,788 | +0.04(+0.22%) |
May 03, 2006 | 16.66 | 16.70 | 16.44 | 16.45 | 4,118,853 | -0.21(-1.28%) |
May 02, 2006 | 16.62 | 16.71 | 16.59 | 16.66 | 3,953,087 | +0.09(+0.57%) |