Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.81 | 16.06 | 15.77 | 15.98 | 4,953,860 | -0.14(-0.88%) |
Jul 28, 2006 | 16.01 | 16.17 | 15.83 | 16.12 | 5,391,356 | +0.00(+0.00%) |
Jul 27, 2006 | 15.90 | 16.16 | 15.87 | 16.12 | 13,097,298 | +0.27(+1.68%) |
Jul 26, 2006 | 15.72 | 15.94 | 15.66 | 15.86 | 6,477,328 | +0.07(+0.45%) |
Jul 25, 2006 | 15.36 | 15.86 | 15.14 | 15.78 | 6,178,533 | +0.29(+1.89%) |
Jul 24, 2006 | 15.22 | 15.65 | 15.29 | 15.49 | 4,340,059 | +0.27(+1.75%) |
Jul 21, 2006 | 15.34 | 15.36 | 15.13 | 15.22 | 6,579,778 | -0.11(-0.70%) |
Jul 20, 2006 | 15.02 | 15.43 | 15.01 | 15.33 | 9,766,204 | +0.02(+0.12%) |
Jul 19, 2006 | 14.93 | 15.53 | 14.92 | 15.31 | 11,264,453 | +1.15(+8.16%) |
Jul 18, 2006 | 14.08 | 14.25 | 13.91 | 14.16 | 4,628,046 | +0.08(+0.57%) |
Jul 17, 2006 | 14.25 | 14.41 | 13.94 | 14.08 | 6,031,951 | -0.17(-1.18%) |
Jul 14, 2006 | 14.34 | 14.45 | 14.07 | 14.25 | 4,321,033 | -0.28(-1.90%) |
Jul 13, 2006 | 15.01 | 15.03 | 14.44 | 14.52 | 3,476,888 | -0.55(-3.65%) |
Jul 12, 2006 | 15.14 | 15.20 | 14.98 | 15.07 | 2,920,505 | -0.01(-0.06%) |
Jul 11, 2006 | 15.19 | 15.22 | 14.75 | 15.08 | 4,502,854 | -0.35(-2.25%) |
Jul 10, 2006 | 15.09 | 15.57 | 15.06 | 15.43 | 6,572,798 | +0.35(+2.30%) |
Jul 07, 2006 | 14.89 | 15.10 | 14.75 | 15.08 | 3,312,630 | +0.04(+0.30%) |
Jul 06, 2006 | 14.80 | 15.12 | 14.76 | 15.04 | 6,333,560 | +0.29(+1.99%) |
Jul 05, 2006 | 14.58 | 14.90 | 14.58 | 14.74 | 3,962,119 | +0.12(+0.79%) |
Jul 03, 2006 | 14.58 | 14.66 | 14.53 | 14.63 | 1,234,918 | +0.09(+0.61%) |
Jun 30, 2006 | 14.30 | 14.60 | 14.27 | 14.54 | 3,236,975 | +0.19(+1.30%) |
Jun 29, 2006 | 14.20 | 14.37 | 14.18 | 14.35 | 4,236,934 | +0.18(+1.25%) |
Jun 28, 2006 | 14.35 | 14.45 | 14.01 | 14.18 | 3,572,696 | -0.19(-1.30%) |
Jun 27, 2006 | 14.53 | 14.61 | 14.30 | 14.36 | 2,407,917 | -0.27(-1.82%) |
Jun 26, 2006 | 14.53 | 14.66 | 14.42 | 14.63 | 2,242,983 | +0.03(+0.18%) |
Jun 23, 2006 | 14.55 | 14.66 | 14.43 | 14.60 | 2,229,023 | -0.01(-0.06%) |
Jun 22, 2006 | 14.52 | 14.68 | 14.42 | 14.61 | 2,542,903 | +0.02(+0.12%) |
Jun 21, 2006 | 14.43 | 14.71 | 14.42 | 14.59 | 2,865,565 | +0.12(+0.80%) |
Jun 20, 2006 | 14.37 | 14.51 | 14.36 | 14.48 | 3,621,557 | +0.00(+0.00%) |
Jun 19, 2006 | 14.47 | 14.65 | 14.41 | 14.48 | 2,900,353 | +0.00(+0.00%) |
Jun 16, 2006 | 14.24 | 14.57 | 14.23 | 14.48 | 4,909,164 | +0.14(+0.99%) |
Jun 15, 2006 | 13.88 | 14.42 | 13.83 | 14.34 | 4,842,403 | +0.57(+4.13%) |
Jun 14, 2006 | 13.42 | 13.86 | 13.41 | 13.77 | 3,126,419 | +0.28(+2.11%) |
Jun 13, 2006 | 13.63 | 13.78 | 13.47 | 13.48 | 4,269,245 | -0.07(-0.52%) |
Jun 12, 2006 | 13.84 | 13.89 | 13.51 | 13.55 | 2,944,823 | -0.34(-2.43%) |
Jun 09, 2006 | 13.79 | 14.11 | 13.77 | 13.89 | 3,808,557 | -0.03(-0.19%) |
Jun 08, 2006 | 14.03 | 14.11 | 13.87 | 13.92 | 5,143,561 | -0.10(-0.70%) |
Jun 07, 2006 | 13.93 | 14.23 | 13.93 | 14.02 | 3,632,365 | +0.05(+0.38%) |
Jun 06, 2006 | 14.02 | 14.14 | 13.77 | 13.96 | 3,288,313 | +0.00(+0.00%) |
Jun 05, 2006 | 14.03 | 14.17 | 13.87 | 13.96 | 2,180,837 | -0.08(-0.57%) |
Jun 02, 2006 | 14.10 | 14.11 | 13.78 | 14.04 | 3,060,670 | -0.08(-0.57%) |
Jun 01, 2006 | 14.34 | 14.37 | 14.06 | 14.12 | 7,165,770 | -0.18(-1.24%) |
May 31, 2006 | 13.95 | 14.30 | 13.94 | 14.30 | 4,131,331 | +0.41(+2.94%) |
May 30, 2006 | 13.81 | 13.95 | 13.71 | 13.89 | 3,582,491 | -0.10(-0.70%) |
May 26, 2006 | 13.91 | 14.02 | 13.87 | 13.99 | 1,900,732 | +0.12(+0.90%) |
May 25, 2006 | 13.76 | 13.97 | 13.76 | 13.87 | 3,020,478 | +0.04(+0.32%) |
May 24, 2006 | 13.68 | 13.87 | 13.57 | 13.82 | 3,929,808 | +0.15(+1.10%) |
May 23, 2006 | 13.88 | 13.93 | 13.66 | 13.67 | 2,820,081 | -0.23(-1.66%) |
May 22, 2006 | 13.89 | 14.11 | 13.87 | 13.90 | 3,173,703 | +0.03(+0.19%) |
May 19, 2006 | 13.91 | 14.02 | 13.84 | 13.87 | 2,682,055 | +0.04(+0.26%) |
May 18, 2006 | 13.86 | 14.30 | 13.84 | 13.84 | 3,760,259 | +0.00(+0.00%) |
May 17, 2006 | 14.26 | 14.35 | 13.83 | 13.84 | 4,194,603 | -0.52(-3.65%) |
May 16, 2006 | 14.47 | 14.51 | 14.34 | 14.36 | 4,881,244 | -0.08(-0.55%) |
May 15, 2006 | 14.35 | 14.46 | 14.29 | 14.44 | 3,454,034 | +0.19(+1.31%) |
May 12, 2006 | 14.35 | 14.53 | 14.25 | 14.26 | 3,470,021 | -0.16(-1.11%) |
May 11, 2006 | 14.60 | 14.60 | 14.36 | 14.42 | 2,860,611 | -0.19(-1.28%) |
May 10, 2006 | 14.54 | 14.64 | 14.52 | 14.60 | 2,654,360 | -0.11(-0.72%) |
May 09, 2006 | 14.55 | 14.75 | 14.53 | 14.71 | 2,560,016 | +0.20(+1.35%) |
May 08, 2006 | 14.87 | 14.93 | 14.50 | 14.51 | 3,309,816 | -0.24(-1.63%) |
May 05, 2006 | 15.01 | 15.01 | 14.66 | 14.75 | 3,889,841 | -0.22(-1.48%) |
May 04, 2006 | 14.73 | 15.03 | 14.72 | 14.98 | 3,257,352 | +0.31(+2.12%) |
May 03, 2006 | 14.61 | 14.69 | 14.57 | 14.66 | 3,027,459 | +0.09(+0.61%) |
May 02, 2006 | 14.74 | 14.84 | 14.51 | 14.58 | 4,583,463 | +0.00(+0.00%) |