Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.97 | 15.36 | 14.93 | 14.98 | 26,515,778 | -0.31(-2.04%) |
Jul 28, 2006 | 15.03 | 15.50 | 14.89 | 15.30 | 25,130,684 | +0.27(+1.79%) |
Jul 27, 2006 | 15.69 | 15.75 | 14.83 | 15.03 | 47,022,016 | -1.22(-7.50%) |
Jul 26, 2006 | 16.19 | 16.32 | 16.15 | 16.25 | 14,613,470 | +0.06(+0.39%) |
Jul 25, 2006 | 16.22 | 16.34 | 16.10 | 16.19 | 10,899,038 | -0.04(-0.27%) |
Jul 24, 2006 | 15.95 | 16.31 | 15.97 | 16.23 | 13,479,993 | +0.28(+1.76%) |
Jul 21, 2006 | 16.08 | 16.12 | 15.82 | 15.95 | 9,108,765 | -0.08(-0.51%) |
Jul 20, 2006 | 16.00 | 16.19 | 15.90 | 16.03 | 10,961,902 | +0.06(+0.35%) |
Jul 19, 2006 | 15.50 | 16.12 | 15.48 | 15.97 | 13,302,917 | +0.58(+3.73%) |
Jul 18, 2006 | 15.38 | 15.50 | 15.22 | 15.40 | 6,408,799 | -0.02(-0.12%) |
Jul 17, 2006 | 15.35 | 15.54 | 15.32 | 15.42 | 4,632,763 | +0.06(+0.41%) |
Jul 14, 2006 | 15.44 | 15.55 | 15.27 | 15.35 | 6,531,648 | -0.14(-0.89%) |
Jul 13, 2006 | 15.71 | 15.79 | 15.33 | 15.49 | 10,383,167 | -0.19(-1.20%) |
Jul 12, 2006 | 15.98 | 15.98 | 15.65 | 15.68 | 8,476,123 | -0.25(-1.57%) |
Jul 11, 2006 | 15.87 | 15.99 | 15.71 | 15.93 | 7,673,763 | +0.06(+0.39%) |
Jul 10, 2006 | 15.84 | 15.92 | 15.80 | 15.87 | 6,062,965 | +0.03(+0.20%) |
Jul 07, 2006 | 15.81 | 16.02 | 15.81 | 15.84 | 8,412,619 | -0.04(-0.24%) |
Jul 06, 2006 | 15.77 | 15.91 | 15.77 | 15.87 | 11,666,366 | +0.11(+0.67%) |
Jul 05, 2006 | 15.80 | 16.00 | 15.72 | 15.77 | 10,725,161 | -0.33(-2.02%) |
Jul 03, 2006 | 16.17 | 16.18 | 16.07 | 16.09 | 4,709,064 | -0.07(-0.46%) |
Jun 30, 2006 | 16.10 | 16.20 | 16.01 | 16.17 | 10,500,097 | +0.10(+0.62%) |
Jun 29, 2006 | 16.04 | 16.12 | 15.89 | 16.07 | 14,961,063 | +0.28(+1.78%) |
Jun 28, 2006 | 15.85 | 16.02 | 15.75 | 15.79 | 7,645,130 | -0.03(-0.16%) |
Jun 27, 2006 | 16.09 | 16.10 | 15.77 | 15.81 | 11,866,316 | -0.27(-1.67%) |
Jun 26, 2006 | 15.95 | 16.15 | 15.77 | 16.08 | 12,090,100 | +0.13(+0.82%) |
Jun 23, 2006 | 15.96 | 16.10 | 15.87 | 15.95 | 9,199,782 | -0.08(-0.47%) |
Jun 22, 2006 | 16.06 | 16.10 | 15.79 | 16.02 | 11,973,969 | -0.06(-0.35%) |
Jun 21, 2006 | 15.98 | 16.24 | 15.96 | 16.08 | 11,525,441 | +0.10(+0.63%) |
Jun 20, 2006 | 15.88 | 16.04 | 15.82 | 15.98 | 12,890,060 | +0.09(+0.55%) |
Jun 19, 2006 | 15.84 | 15.95 | 15.72 | 15.89 | 9,822,507 | +0.15(+0.95%) |
Jun 16, 2006 | 15.70 | 15.81 | 15.68 | 15.74 | 11,055,959 | -0.06(-0.36%) |
Jun 15, 2006 | 15.50 | 15.81 | 15.50 | 15.80 | 13,006,991 | +0.33(+2.10%) |
Jun 14, 2006 | 15.49 | 15.57 | 15.34 | 15.47 | 12,484,722 | -0.04(-0.28%) |
Jun 13, 2006 | 15.34 | 15.72 | 15.30 | 15.52 | 14,817,899 | +0.21(+1.39%) |
Jun 12, 2006 | 15.65 | 15.69 | 15.30 | 15.30 | 9,199,142 | -0.29(-1.88%) |
Jun 09, 2006 | 15.75 | 15.80 | 15.57 | 15.60 | 7,825,245 | -0.19(-1.19%) |
Jun 08, 2006 | 15.47 | 15.83 | 15.45 | 15.79 | 14,990,656 | +0.22(+1.41%) |
Jun 07, 2006 | 15.64 | 15.74 | 15.55 | 15.57 | 6,352,813 | -0.06(-0.40%) |
Jun 06, 2006 | 15.69 | 15.80 | 15.52 | 15.63 | 8,581,217 | -0.10(-0.64%) |
Jun 05, 2006 | 15.70 | 15.89 | 15.69 | 15.73 | 11,690,520 | -0.07(-0.44%) |
Jun 02, 2006 | 15.69 | 15.88 | 15.60 | 15.80 | 9,804,591 | +0.08(+0.48%) |
Jun 01, 2006 | 15.35 | 15.79 | 15.32 | 15.72 | 10,508,895 | +0.38(+2.44%) |
May 31, 2006 | 15.33 | 15.44 | 15.22 | 15.35 | 11,812,090 | -0.01(-0.04%) |
May 30, 2006 | 15.63 | 15.68 | 15.33 | 15.35 | 12,042,752 | -0.24(-1.56%) |
May 26, 2006 | 15.40 | 15.63 | 15.39 | 15.60 | 7,865,235 | +0.21(+1.38%) |
May 25, 2006 | 15.05 | 15.43 | 15.03 | 15.39 | 8,699,747 | +0.40(+2.67%) |
May 24, 2006 | 15.01 | 15.19 | 14.96 | 14.98 | 11,398,753 | -0.01(-0.08%) |
May 23, 2006 | 14.89 | 15.13 | 14.85 | 15.00 | 8,469,725 | +0.08(+0.55%) |
May 22, 2006 | 15.02 | 15.30 | 14.92 | 14.92 | 8,884,981 | -0.19(-1.28%) |
May 19, 2006 | 15.17 | 15.17 | 14.92 | 15.11 | 9,017,428 | +0.01(+0.08%) |
May 18, 2006 | 15.01 | 15.35 | 14.51 | 15.10 | 8,929,930 | +0.01(+0.08%) |
May 17, 2006 | 15.25 | 15.45 | 15.04 | 15.09 | 9,595,363 | -0.28(-1.79%) |
May 16, 2006 | 15.24 | 15.61 | 15.24 | 15.36 | 9,285,201 | +0.07(+0.45%) |
May 15, 2006 | 15.15 | 15.47 | 15.15 | 15.29 | 7,695,198 | +0.11(+0.70%) |
May 12, 2006 | 15.36 | 15.47 | 15.16 | 15.19 | 9,340,547 | -0.21(-1.34%) |
May 11, 2006 | 15.54 | 15.65 | 15.34 | 15.39 | 10,647,261 | -0.21(-1.32%) |
May 10, 2006 | 15.64 | 15.69 | 15.57 | 15.60 | 7,171,968 | -0.07(-0.44%) |
May 09, 2006 | 15.69 | 15.72 | 15.60 | 15.67 | 6,725,680 | -0.03(-0.20%) |
May 08, 2006 | 15.82 | 15.83 | 15.65 | 15.70 | 10,098,598 | -0.11(-0.67%) |
May 05, 2006 | 15.75 | 15.89 | 15.64 | 15.80 | 7,898,347 | +0.16(+1.00%) |
May 04, 2006 | 15.59 | 15.69 | 15.57 | 15.65 | 6,872,683 | +0.09(+0.56%) |
May 03, 2006 | 15.57 | 15.69 | 15.50 | 15.56 | 7,536,517 | -0.06(-0.40%) |
May 02, 2006 | 15.71 | 15.71 | 15.50 | 15.62 | 9,073,734 | -0.01(-0.04%) |