Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.71 | 15.75 | 15.49 | 15.62 | 2,733,976 | -0.09(-0.59%) |
Jul 28, 2006 | 15.40 | 15.76 | 15.39 | 15.71 | 1,450,028 | +0.41(+2.71%) |
Jul 27, 2006 | 15.50 | 15.56 | 15.26 | 15.30 | 1,934,884 | -0.02(-0.14%) |
Jul 26, 2006 | 15.38 | 15.41 | 15.27 | 15.32 | 1,495,670 | -0.10(-0.68%) |
Jul 25, 2006 | 15.35 | 15.47 | 15.23 | 15.42 | 2,213,515 | +0.05(+0.30%) |
Jul 24, 2006 | 15.27 | 15.39 | 15.19 | 15.37 | 2,244,341 | +0.17(+1.10%) |
Jul 21, 2006 | 15.44 | 15.53 | 15.11 | 15.21 | 2,510,785 | -0.23(-1.52%) |
Jul 20, 2006 | 15.66 | 15.67 | 15.42 | 15.44 | 1,837,387 | -0.25(-1.57%) |
Jul 19, 2006 | 15.53 | 15.81 | 15.53 | 15.69 | 2,000,121 | +0.18(+1.13%) |
Jul 18, 2006 | 15.44 | 15.54 | 15.37 | 15.51 | 2,868,751 | +0.10(+0.68%) |
Jul 17, 2006 | 15.30 | 15.53 | 15.24 | 15.41 | 2,083,280 | +0.03(+0.16%) |
Jul 14, 2006 | 15.76 | 15.76 | 15.30 | 15.38 | 2,272,778 | -0.42(-2.67%) |
Jul 13, 2006 | 15.99 | 16.05 | 15.76 | 15.81 | 1,179,043 | -0.26(-1.59%) |
Jul 12, 2006 | 16.27 | 16.36 | 16.01 | 16.06 | 949,161 | -0.20(-1.23%) |
Jul 11, 2006 | 15.92 | 16.26 | 15.91 | 16.26 | 1,188,124 | +0.28(+1.73%) |
Jul 10, 2006 | 16.11 | 16.19 | 15.98 | 15.99 | 1,760,441 | -0.13(-0.78%) |
Jul 07, 2006 | 16.28 | 16.33 | 16.02 | 16.11 | 883,924 | -0.16(-1.00%) |
Jul 06, 2006 | 16.02 | 16.29 | 16.02 | 16.27 | 1,292,312 | +0.27(+1.70%) |
Jul 05, 2006 | 16.12 | 16.18 | 15.78 | 16.00 | 1,725,313 | -0.17(-1.04%) |
Jul 03, 2006 | 16.27 | 16.28 | 16.09 | 16.17 | 603,859 | -0.01(-0.08%) |
Jun 30, 2006 | 16.22 | 16.34 | 16.12 | 16.18 | 1,423,981 | -0.08(-0.51%) |
Jun 29, 2006 | 15.79 | 16.31 | 15.79 | 16.27 | 1,957,107 | +0.56(+3.60%) |
Jun 28, 2006 | 15.84 | 15.89 | 15.61 | 15.70 | 1,308,322 | -0.11(-0.69%) |
Jun 27, 2006 | 15.92 | 15.96 | 15.80 | 15.81 | 1,222,057 | -0.13(-0.84%) |
Jun 26, 2006 | 15.99 | 16.11 | 15.91 | 15.94 | 1,225,163 | -0.03(-0.16%) |
Jun 23, 2006 | 15.91 | 16.18 | 15.87 | 15.97 | 1,401,996 | +0.09(+0.58%) |
Jun 22, 2006 | 16.07 | 16.09 | 15.86 | 15.88 | 3,285,981 | -0.17(-1.07%) |
Jun 21, 2006 | 16.14 | 16.34 | 16.05 | 16.05 | 2,419,262 | -0.13(-0.80%) |
Jun 20, 2006 | 16.36 | 16.40 | 16.12 | 16.18 | 2,096,901 | -0.23(-1.43%) |
Jun 19, 2006 | 16.17 | 16.44 | 16.00 | 16.41 | 2,997,792 | +0.36(+2.27%) |
Jun 16, 2006 | 16.08 | 16.31 | 16.04 | 16.05 | 1,350,858 | -0.10(-0.65%) |
Jun 15, 2006 | 16.14 | 16.30 | 15.86 | 16.15 | 2,746,641 | +0.03(+0.16%) |
Jun 14, 2006 | 16.13 | 16.24 | 15.96 | 16.13 | 2,100,246 | -0.02(-0.10%) |
Jun 13, 2006 | 15.93 | 16.37 | 15.90 | 16.14 | 2,907,941 | +0.16(+1.00%) |
Jun 12, 2006 | 16.37 | 16.37 | 15.98 | 15.99 | 2,054,843 | -0.30(-1.85%) |
Jun 09, 2006 | 16.39 | 16.57 | 16.26 | 16.29 | 2,090,449 | -0.07(-0.44%) |
Jun 08, 2006 | 16.42 | 16.47 | 16.17 | 16.36 | 4,953,466 | -0.13(-0.81%) |
Jun 07, 2006 | 16.55 | 16.72 | 16.46 | 16.49 | 3,598,784 | -0.03(-0.20%) |
Jun 06, 2006 | 16.57 | 16.77 | 16.44 | 16.53 | 2,464,665 | -0.01(-0.05%) |
Jun 05, 2006 | 16.83 | 16.94 | 16.46 | 16.53 | 2,344,944 | -0.27(-1.62%) |
Jun 02, 2006 | 17.09 | 17.23 | 16.66 | 16.81 | 4,387,362 | -0.30(-1.76%) |
Jun 01, 2006 | 17.16 | 17.38 | 17.01 | 17.11 | 4,071,453 | -0.03(-0.15%) |
May 31, 2006 | 17.03 | 17.17 | 16.90 | 17.13 | 3,101,263 | +0.15(+0.86%) |
May 30, 2006 | 17.20 | 17.23 | 16.92 | 16.99 | 2,055,321 | -0.32(-1.84%) |
May 26, 2006 | 17.06 | 17.33 | 17.04 | 17.30 | 2,204,434 | +0.21(+1.22%) |
May 25, 2006 | 17.20 | 17.21 | 17.06 | 17.09 | 2,460,603 | +0.04(+0.25%) |
May 24, 2006 | 17.01 | 17.20 | 16.96 | 17.05 | 3,771,793 | -0.02(-0.12%) |
May 23, 2006 | 17.35 | 17.37 | 17.04 | 17.07 | 3,530,440 | -0.23(-1.33%) |
May 22, 2006 | 17.20 | 17.45 | 17.15 | 17.30 | 3,884,345 | +0.09(+0.53%) |
May 19, 2006 | 17.16 | 17.32 | 17.10 | 17.21 | 2,938,290 | +0.05(+0.32%) |
May 18, 2006 | 17.17 | 17.30 | 17.08 | 17.16 | 1,866,779 | -0.01(-0.07%) |
May 17, 2006 | 17.08 | 17.29 | 17.08 | 17.17 | 3,478,585 | +0.05(+0.32%) |
May 16, 2006 | 17.16 | 17.20 | 16.95 | 17.12 | 2,552,842 | -0.02(-0.10%) |
May 15, 2006 | 16.74 | 17.15 | 16.66 | 17.13 | 2,973,417 | +0.39(+2.35%) |
May 12, 2006 | 16.70 | 16.88 | 16.61 | 16.74 | 3,178,687 | -0.33(-1.96%) |
May 11, 2006 | 17.00 | 17.17 | 16.99 | 17.07 | 2,350,202 | +0.02(+0.10%) |
May 10, 2006 | 17.12 | 17.24 | 16.99 | 17.06 | 1,854,592 | -0.09(-0.54%) |
May 09, 2006 | 17.06 | 17.24 | 17.01 | 17.15 | 2,300,975 | +0.05(+0.27%) |
May 08, 2006 | 16.63 | 17.12 | 16.63 | 17.10 | 2,480,675 | +0.41(+2.48%) |
May 05, 2006 | 16.49 | 16.76 | 16.47 | 16.69 | 2,801,364 | +0.18(+1.12%) |
May 04, 2006 | 16.32 | 16.79 | 16.32 | 16.50 | 6,408,034 | +0.94(+6.02%) |
May 03, 2006 | 15.76 | 15.76 | 15.26 | 15.57 | 1,999,643 | -0.23(-1.46%) |
May 02, 2006 | 15.53 | 15.86 | 15.49 | 15.80 | 2,415,200 | +0.26(+1.70%) |