Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.51 | 17.26 | 16.45 | 16.86 | 5,969,336 | +0.58(+3.54%) |
Jul 28, 2006 | 16.44 | 16.50 | 16.13 | 16.29 | 3,759,533 | -0.16(-0.94%) |
Jul 27, 2006 | 16.78 | 16.82 | 16.35 | 16.44 | 2,176,292 | -0.23(-1.38%) |
Jul 26, 2006 | 16.63 | 16.78 | 16.50 | 16.67 | 2,117,647 | +0.02(+0.11%) |
Jul 25, 2006 | 16.36 | 16.70 | 16.23 | 16.65 | 2,111,686 | +0.24(+1.48%) |
Jul 24, 2006 | 16.26 | 16.44 | 16.30 | 16.41 | 2,030,002 | +0.16(+0.95%) |
Jul 21, 2006 | 16.35 | 16.42 | 16.21 | 16.26 | 1,350,435 | -0.15(-0.91%) |
Jul 20, 2006 | 16.57 | 16.60 | 16.36 | 16.40 | 4,045,827 | -0.16(-0.97%) |
Jul 19, 2006 | 16.39 | 16.76 | 16.39 | 16.57 | 7,251,299 | +0.18(+1.10%) |
Jul 18, 2006 | 16.39 | 16.70 | 16.04 | 16.39 | 6,686,281 | +0.06(+0.38%) |
Jul 17, 2006 | 16.23 | 16.49 | 15.87 | 16.32 | 4,341,789 | -0.14(-0.87%) |
Jul 14, 2006 | 16.54 | 16.80 | 16.33 | 16.47 | 8,051,539 | -0.04(-0.23%) |
Jul 13, 2006 | 16.60 | 16.63 | 16.36 | 16.50 | 2,648,831 | -0.25(-1.52%) |
Jul 12, 2006 | 16.62 | 16.86 | 16.49 | 16.76 | 3,702,177 | +0.02(+0.11%) |
Jul 11, 2006 | 16.45 | 16.77 | 16.45 | 16.74 | 10,677,654 | -0.22(-1.28%) |
Jul 10, 2006 | 17.29 | 17.38 | 16.82 | 16.96 | 11,742,438 | +1.54(+9.98%) |
Jul 07, 2006 | 15.34 | 15.65 | 15.29 | 15.42 | 1,625,774 | +0.02(+0.12%) |
Jul 06, 2006 | 15.31 | 15.46 | 15.19 | 15.40 | 1,582,435 | +0.15(+0.98%) |
Jul 05, 2006 | 15.18 | 15.28 | 14.93 | 15.25 | 1,937,363 | +0.01(+0.04%) |
Jul 03, 2006 | 15.23 | 15.28 | 14.99 | 15.24 | 466,739 | +0.04(+0.29%) |
Jun 30, 2006 | 15.10 | 15.22 | 14.93 | 15.20 | 3,068,848 | +0.11(+0.70%) |
Jun 29, 2006 | 14.90 | 15.10 | 14.70 | 15.10 | 916,079 | +0.32(+2.19%) |
Jun 28, 2006 | 14.84 | 14.90 | 14.53 | 14.77 | 1,302,585 | -0.06(-0.42%) |
Jun 27, 2006 | 15.20 | 15.20 | 14.77 | 14.83 | 1,298,718 | -0.37(-2.45%) |
Jun 26, 2006 | 15.05 | 15.32 | 14.96 | 15.21 | 1,110,057 | +0.22(+1.49%) |
Jun 23, 2006 | 14.85 | 15.08 | 14.75 | 14.98 | 819,573 | +0.16(+1.09%) |
Jun 22, 2006 | 14.82 | 14.99 | 14.74 | 14.82 | 1,171,762 | -0.08(-0.54%) |
Jun 21, 2006 | 14.83 | 15.12 | 14.77 | 14.90 | 1,223,640 | +0.02(+0.12%) |
Jun 20, 2006 | 14.75 | 15.05 | 14.69 | 14.88 | 1,644,785 | +0.10(+0.67%) |
Jun 19, 2006 | 15.00 | 15.21 | 14.73 | 14.78 | 1,744,030 | -0.19(-1.24%) |
Jun 16, 2006 | 15.23 | 15.32 | 14.92 | 14.97 | 1,225,251 | -0.24(-1.59%) |
Jun 15, 2006 | 14.68 | 15.34 | 14.54 | 15.21 | 4,120,905 | +0.61(+4.21%) |
Jun 14, 2006 | 14.33 | 14.65 | 14.33 | 14.60 | 2,197,397 | +0.27(+1.86%) |
Jun 13, 2006 | 14.58 | 14.69 | 14.33 | 14.33 | 2,134,241 | -0.27(-1.87%) |
Jun 12, 2006 | 14.90 | 14.96 | 14.58 | 14.60 | 1,538,452 | -0.27(-1.79%) |
Jun 09, 2006 | 14.80 | 15.00 | 14.76 | 14.87 | 2,068,025 | +0.06(+0.42%) |
Jun 08, 2006 | 14.89 | 14.93 | 14.55 | 14.81 | 2,577,620 | -0.09(-0.58%) |
Jun 07, 2006 | 14.91 | 15.12 | 14.75 | 14.90 | 1,443,074 | +0.00(+0.00%) |
Jun 06, 2006 | 14.99 | 15.08 | 14.81 | 14.90 | 1,386,685 | -0.12(-0.79%) |
Jun 05, 2006 | 15.21 | 15.42 | 14.90 | 15.01 | 2,108,464 | -0.25(-1.67%) |
Jun 02, 2006 | 15.30 | 15.37 | 15.03 | 15.27 | 1,416,168 | -0.12(-0.81%) |
Jun 01, 2006 | 15.06 | 15.48 | 15.06 | 15.39 | 3,321,793 | +0.39(+2.61%) |
May 31, 2006 | 14.49 | 15.05 | 14.47 | 15.00 | 4,438,939 | +0.46(+3.16%) |
May 30, 2006 | 14.99 | 15.01 | 14.47 | 14.54 | 2,798,020 | -0.52(-3.42%) |
May 26, 2006 | 14.90 | 15.09 | 14.87 | 15.06 | 1,995,686 | +0.16(+1.08%) |
May 25, 2006 | 15.00 | 15.07 | 14.82 | 14.90 | 1,353,496 | -0.05(-0.33%) |
May 24, 2006 | 15.13 | 15.24 | 14.60 | 14.95 | 3,300,849 | -0.12(-0.82%) |
May 23, 2006 | 15.22 | 15.55 | 15.03 | 15.07 | 2,881,154 | -0.14(-0.90%) |
May 22, 2006 | 14.96 | 15.36 | 14.78 | 15.21 | 6,641,170 | -0.05(-0.33%) |
May 19, 2006 | 14.59 | 15.81 | 14.54 | 15.26 | 14,660,970 | +1.51(+11.02%) |
May 18, 2006 | 13.90 | 14.02 | 13.46 | 13.74 | 4,934,195 | -0.10(-0.72%) |
May 17, 2006 | 13.84 | 13.87 | 13.66 | 13.84 | 2,976,532 | +0.13(+0.95%) |
May 16, 2006 | 13.74 | 13.85 | 13.50 | 13.71 | 2,058,358 | +0.02(+0.18%) |
May 15, 2006 | 13.45 | 13.71 | 13.34 | 13.69 | 1,797,519 | +0.11(+0.82%) |
May 12, 2006 | 13.84 | 14.00 | 13.52 | 13.57 | 1,903,208 | -0.35(-2.50%) |
May 11, 2006 | 13.91 | 14.05 | 13.82 | 13.92 | 1,303,874 | -0.02(-0.18%) |
May 10, 2006 | 13.78 | 14.02 | 13.74 | 13.95 | 1,435,018 | +0.09(+0.67%) |
May 09, 2006 | 14.05 | 14.08 | 13.85 | 13.85 | 1,679,102 | -0.22(-1.59%) |
May 08, 2006 | 14.16 | 14.30 | 14.02 | 14.08 | 1,454,352 | -0.09(-0.66%) |
May 05, 2006 | 14.07 | 14.23 | 14.04 | 14.17 | 1,906,913 | +0.11(+0.79%) |
May 04, 2006 | 13.97 | 14.40 | 13.89 | 14.06 | 5,805,647 | -0.63(-4.27%) |
May 03, 2006 | 14.61 | 14.75 | 14.56 | 14.69 | 1,031,757 | +0.10(+0.68%) |
May 02, 2006 | 14.47 | 14.63 | 14.41 | 14.59 | 2,315,169 | +0.19(+1.29%) |