Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.83 | 15.88 | 15.65 | 15.87 | 2,507,136 | -0.24(-1.49%) |
Jul 28, 2006 | 15.90 | 16.28 | 15.85 | 16.11 | 5,959,030 | +0.21(+1.35%) |
Jul 27, 2006 | 16.11 | 16.31 | 15.89 | 15.89 | 4,821,353 | -0.05(-0.32%) |
Jul 26, 2006 | 16.24 | 16.29 | 15.95 | 15.95 | 1,869,206 | -0.29(-1.79%) |
Jul 25, 2006 | 16.28 | 16.37 | 16.06 | 16.24 | 2,643,919 | -0.09(-0.53%) |
Jul 24, 2006 | 15.88 | 16.43 | 15.88 | 16.32 | 3,784,980 | +0.50(+3.14%) |
Jul 21, 2006 | 16.37 | 16.37 | 15.82 | 15.83 | 1,692,976 | -0.37(-2.28%) |
Jul 20, 2006 | 16.71 | 16.71 | 16.02 | 16.19 | 3,797,818 | -0.49(-2.93%) |
Jul 19, 2006 | 16.19 | 16.76 | 16.19 | 16.68 | 3,033,493 | +0.55(+3.40%) |
Jul 18, 2006 | 15.81 | 16.37 | 15.78 | 16.13 | 3,963,077 | +0.37(+2.34%) |
Jul 17, 2006 | 15.47 | 15.89 | 15.46 | 15.77 | 2,343,861 | +0.25(+1.60%) |
Jul 14, 2006 | 15.59 | 15.73 | 15.47 | 15.52 | 3,820,576 | -0.22(-1.41%) |
Jul 13, 2006 | 16.11 | 16.31 | 15.68 | 15.74 | 2,078,348 | -0.67(-4.07%) |
Jul 12, 2006 | 16.45 | 17.01 | 16.41 | 16.41 | 1,603,110 | +0.04(+0.26%) |
Jul 11, 2006 | 16.44 | 16.64 | 15.97 | 16.37 | 3,302,856 | -0.17(-1.04%) |
Jul 10, 2006 | 16.73 | 16.90 | 16.49 | 16.54 | 1,855,435 | -0.15(-0.87%) |
Jul 07, 2006 | 16.90 | 16.91 | 16.61 | 16.68 | 2,115,462 | -0.21(-1.27%) |
Jul 06, 2006 | 17.36 | 17.65 | 16.79 | 16.90 | 4,579,416 | +0.11(+0.66%) |
Jul 05, 2006 | 17.10 | 17.24 | 16.54 | 16.79 | 2,476,792 | -0.75(-4.25%) |
Jul 03, 2006 | 17.31 | 17.73 | 17.26 | 17.53 | 2,021,745 | +0.99(+5.96%) |
Jun 30, 2006 | 16.79 | 16.97 | 16.49 | 16.55 | 1,630,304 | +0.10(+0.63%) |
Jun 29, 2006 | 16.11 | 16.57 | 16.01 | 16.44 | 4,726,353 | +0.70(+4.46%) |
Jun 28, 2006 | 15.67 | 15.83 | 15.55 | 15.74 | 2,692,120 | +0.28(+1.83%) |
Jun 27, 2006 | 15.89 | 16.19 | 15.41 | 15.46 | 4,554,674 | -0.09(-0.61%) |
Jun 26, 2006 | 15.79 | 15.81 | 15.49 | 15.55 | 1,925,226 | -0.12(-0.77%) |
Jun 23, 2006 | 15.68 | 15.86 | 15.53 | 15.67 | 1,868,156 | -0.12(-0.76%) |
Jun 22, 2006 | 15.72 | 15.79 | 15.42 | 15.79 | 2,526,860 | -0.06(-0.38%) |
Jun 21, 2006 | 15.00 | 15.85 | 15.00 | 15.85 | 3,014,352 | +0.85(+5.65%) |
Jun 20, 2006 | 15.13 | 15.41 | 14.93 | 15.00 | 2,669,711 | -0.03(-0.17%) |
Jun 19, 2006 | 15.24 | 15.38 | 14.92 | 15.03 | 3,664,887 | -0.20(-1.29%) |
Jun 16, 2006 | 15.25 | 15.25 | 14.92 | 15.23 | 2,602,721 | -0.06(-0.39%) |
Jun 15, 2006 | 14.63 | 15.29 | 14.50 | 15.29 | 4,940,396 | +1.08(+7.60%) |
Jun 14, 2006 | 14.36 | 14.39 | 13.82 | 14.21 | 4,677,918 | +0.17(+1.22%) |
Jun 13, 2006 | 14.33 | 14.63 | 14.03 | 14.03 | 5,283,870 | -0.45(-3.13%) |
Jun 12, 2006 | 14.99 | 15.13 | 14.47 | 14.49 | 2,635,049 | -0.51(-3.37%) |
Jun 09, 2006 | 15.51 | 15.53 | 14.87 | 14.99 | 2,693,753 | -0.34(-2.23%) |
Jun 08, 2006 | 15.08 | 15.53 | 14.75 | 15.34 | 4,183,890 | -0.15(-0.94%) |
Jun 07, 2006 | 15.81 | 15.88 | 15.35 | 15.48 | 1,973,194 | -0.37(-2.32%) |
Jun 06, 2006 | 15.91 | 15.91 | 15.50 | 15.85 | 1,536,353 | -0.05(-0.32%) |
Jun 05, 2006 | 16.40 | 16.60 | 15.88 | 15.90 | 1,513,361 | -0.45(-2.78%) |
Jun 02, 2006 | 16.75 | 16.90 | 16.23 | 16.36 | 1,677,571 | -0.23(-1.39%) |
Jun 01, 2006 | 15.80 | 16.61 | 15.78 | 16.59 | 2,289,708 | +0.83(+5.27%) |
May 31, 2006 | 16.34 | 16.49 | 15.76 | 15.76 | 2,629,447 | -0.44(-2.70%) |
May 30, 2006 | 16.69 | 16.69 | 16.07 | 16.19 | 1,967,942 | -0.63(-3.72%) |
May 26, 2006 | 16.67 | 16.95 | 16.65 | 16.82 | 1,776,306 | +0.17(+1.03%) |
May 25, 2006 | 16.19 | 16.73 | 16.19 | 16.65 | 2,075,781 | +0.55(+3.41%) |
May 24, 2006 | 16.02 | 16.24 | 15.82 | 16.10 | 2,408,517 | -0.03(-0.21%) |
May 23, 2006 | 16.41 | 16.68 | 16.13 | 16.13 | 2,380,741 | -0.21(-1.26%) |
May 22, 2006 | 16.67 | 16.70 | 16.09 | 16.34 | 4,347,983 | -0.57(-3.35%) |
May 19, 2006 | 17.05 | 17.15 | 16.45 | 16.91 | 3,406,844 | -0.21(-1.25%) |
May 18, 2006 | 17.22 | 17.57 | 16.90 | 17.12 | 1,949,619 | -0.09(-0.50%) |
May 17, 2006 | 17.86 | 17.98 | 16.98 | 17.21 | 2,936,508 | -0.77(-4.29%) |
May 16, 2006 | 18.19 | 18.42 | 17.94 | 17.98 | 3,170,158 | -0.10(-0.57%) |
May 15, 2006 | 18.29 | 18.38 | 17.82 | 18.08 | 1,578,135 | -0.54(-2.90%) |
May 12, 2006 | 18.68 | 18.84 | 18.04 | 18.62 | 2,465,705 | -0.41(-2.16%) |
May 11, 2006 | 19.59 | 19.66 | 18.80 | 19.03 | 1,958,722 | -0.57(-2.89%) |
May 10, 2006 | 19.57 | 19.70 | 19.36 | 19.60 | 1,107,449 | +0.03(+0.13%) |
May 09, 2006 | 19.68 | 19.69 | 19.07 | 19.57 | 2,647,187 | +0.08(+0.40%) |
May 08, 2006 | 19.22 | 19.54 | 19.15 | 19.49 | 2,632,131 | +0.27(+1.43%) |
May 05, 2006 | 18.93 | 19.25 | 18.92 | 19.22 | 1,888,113 | +0.29(+1.54%) |
May 04, 2006 | 18.98 | 19.15 | 18.89 | 18.93 | 1,798,948 | -0.08(-0.41%) |
May 03, 2006 | 19.06 | 19.15 | 18.87 | 19.00 | 1,259,870 | +0.00(+0.00%) |
May 02, 2006 | 18.71 | 19.00 | 18.52 | 19.00 | 2,298,344 | +0.42(+2.26%) |