Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.90 | 16.94 | 16.83 | 16.90 | 585,699 | -0.07(-0.42%) |
Jul 28, 2006 | 16.81 | 17.03 | 16.81 | 16.97 | 754,017 | +0.20(+1.19%) |
Jul 27, 2006 | 16.74 | 16.94 | 16.70 | 16.77 | 1,414,576 | +0.06(+0.35%) |
Jul 26, 2006 | 16.52 | 16.74 | 16.46 | 16.71 | 1,083,831 | +0.20(+1.21%) |
Jul 25, 2006 | 16.34 | 16.57 | 16.30 | 16.51 | 354,612 | +0.26(+1.59%) |
Jul 24, 2006 | 15.94 | 16.30 | 15.94 | 16.25 | 163,977 | +0.30(+1.86%) |
Jul 21, 2006 | 16.05 | 16.09 | 15.95 | 15.96 | 172,346 | -0.10(-0.60%) |
Jul 20, 2006 | 16.23 | 16.25 | 16.05 | 16.05 | 167,387 | -0.18(-1.11%) |
Jul 19, 2006 | 15.98 | 16.26 | 15.98 | 16.23 | 318,655 | +0.26(+1.66%) |
Jul 18, 2006 | 16.07 | 16.12 | 15.88 | 15.97 | 372,281 | +0.04(+0.24%) |
Jul 17, 2006 | 15.87 | 15.96 | 15.87 | 15.93 | 181,956 | +0.06(+0.37%) |
Jul 14, 2006 | 15.81 | 15.90 | 15.78 | 15.87 | 351,202 | -0.03(-0.16%) |
Jul 13, 2006 | 16.14 | 16.16 | 15.85 | 15.90 | 185,675 | -0.30(-1.83%) |
Jul 12, 2006 | 16.31 | 16.32 | 16.14 | 16.19 | 367,476 | -0.06(-0.36%) |
Jul 11, 2006 | 16.29 | 16.30 | 16.16 | 16.25 | 269,369 | -0.06(-0.40%) |
Jul 10, 2006 | 16.43 | 16.50 | 16.32 | 16.32 | 91,752 | -0.03(-0.20%) |
Jul 07, 2006 | 16.39 | 16.47 | 16.32 | 16.35 | 373,211 | -0.13(-0.78%) |
Jul 06, 2006 | 16.42 | 16.49 | 16.40 | 16.48 | 118,720 | +0.06(+0.39%) |
Jul 05, 2006 | 16.49 | 16.52 | 16.40 | 16.41 | 801,753 | -0.14(-0.82%) |
Jul 03, 2006 | 16.63 | 16.63 | 16.51 | 16.55 | 258,830 | +0.00(+0.00%) |
Jun 30, 2006 | 16.42 | 16.55 | 16.34 | 16.55 | 1,059,963 | +0.22(+1.34%) |
Jun 29, 2006 | 16.12 | 16.34 | 16.12 | 16.33 | 368,406 | +0.26(+1.65%) |
Jun 28, 2006 | 16.00 | 16.07 | 15.90 | 16.07 | 139,179 | +0.15(+0.97%) |
Jun 27, 2006 | 16.07 | 16.07 | 15.88 | 15.91 | 462,174 | -0.12(-0.76%) |
Jun 26, 2006 | 16.03 | 16.10 | 15.96 | 16.03 | 107,716 | -0.03(-0.16%) |
Jun 23, 2006 | 16.07 | 16.11 | 15.94 | 16.06 | 159,792 | +0.03(+0.20%) |
Jun 22, 2006 | 16.19 | 16.19 | 15.99 | 16.03 | 126,625 | -0.15(-0.96%) |
Jun 21, 2006 | 16.19 | 16.25 | 16.06 | 16.18 | 440,631 | +0.09(+0.56%) |
Jun 20, 2006 | 16.13 | 16.16 | 15.99 | 16.09 | 179,321 | -0.03(-0.16%) |
Jun 19, 2006 | 16.24 | 16.32 | 16.09 | 16.12 | 244,571 | -0.15(-0.91%) |
Jun 16, 2006 | 16.29 | 16.29 | 16.16 | 16.27 | 297,577 | +0.02(+0.12%) |
Jun 15, 2006 | 15.96 | 16.32 | 15.93 | 16.25 | 1,287,641 | +0.38(+2.40%) |
Jun 14, 2006 | 15.75 | 15.90 | 15.75 | 15.87 | 585,389 | +0.06(+0.41%) |
Jun 13, 2006 | 15.81 | 16.03 | 15.76 | 15.80 | 183,040 | -0.10(-0.65%) |
Jun 12, 2006 | 16.02 | 16.12 | 15.89 | 15.90 | 138,249 | -0.18(-1.12%) |
Jun 09, 2006 | 16.05 | 16.22 | 16.05 | 16.09 | 159,172 | -0.03(-0.16%) |
Jun 08, 2006 | 15.79 | 16.25 | 15.59 | 16.11 | 424,357 | -0.10(-0.60%) |
Jun 07, 2006 | 16.23 | 16.34 | 16.20 | 16.21 | 122,905 | -0.06(-0.36%) |
Jun 06, 2006 | 16.26 | 16.29 | 16.10 | 16.27 | 6,586,218 | +0.11(+0.68%) |
Jun 05, 2006 | 16.29 | 16.38 | 16.15 | 16.16 | 573,145 | -0.22(-1.34%) |
Jun 02, 2006 | 16.53 | 16.53 | 16.33 | 16.38 | 600,113 | -0.01(-0.08%) |
Jun 01, 2006 | 16.13 | 16.39 | 16.05 | 16.39 | 412,423 | +0.37(+2.34%) |
May 31, 2006 | 15.87 | 16.03 | 15.86 | 16.01 | 149,253 | +0.13(+0.81%) |
May 30, 2006 | 16.06 | 16.10 | 15.86 | 15.89 | 151,888 | -0.25(-1.52%) |
May 26, 2006 | 16.01 | 16.17 | 16.01 | 16.13 | 142,589 | +0.10(+0.64%) |
May 25, 2006 | 15.88 | 16.03 | 15.88 | 16.03 | 1,082,126 | +0.17(+1.06%) |
May 24, 2006 | 15.81 | 15.91 | 15.77 | 15.86 | 254,955 | -0.02(-0.12%) |
May 23, 2006 | 15.94 | 16.04 | 15.87 | 15.88 | 295,562 | +0.01(+0.04%) |
May 22, 2006 | 15.97 | 16.00 | 15.79 | 15.87 | 201,639 | -0.16(-1.01%) |
May 19, 2006 | 15.94 | 16.09 | 15.89 | 16.03 | 326,249 | +0.19(+1.18%) |
May 18, 2006 | 15.90 | 16.02 | 15.85 | 15.85 | 358,642 | -0.07(-0.45%) |
May 17, 2006 | 16.16 | 16.21 | 15.89 | 15.92 | 889,321 | -0.34(-2.10%) |
May 16, 2006 | 16.27 | 16.28 | 16.16 | 16.26 | 147,548 | +0.06(+0.40%) |
May 15, 2006 | 16.07 | 16.23 | 16.07 | 16.19 | 384,370 | +0.00(+0.00%) |
May 12, 2006 | 16.29 | 16.37 | 16.19 | 16.19 | 212,178 | -0.19(-1.18%) |
May 11, 2006 | 16.65 | 16.65 | 16.34 | 16.39 | 253,250 | -0.23(-1.40%) |
May 10, 2006 | 16.69 | 16.69 | 16.54 | 16.62 | 293,857 | -0.08(-0.46%) |
May 09, 2006 | 16.69 | 16.70 | 16.65 | 16.70 | 236,666 | +0.02(+0.12%) |
May 08, 2006 | 16.59 | 16.70 | 16.58 | 16.68 | 964,335 | +0.11(+0.66%) |
May 05, 2006 | 16.49 | 16.59 | 16.43 | 16.57 | 101,052 | +0.09(+0.55%) |
May 04, 2006 | 16.61 | 16.61 | 16.43 | 16.48 | 202,879 | -0.01(-0.08%) |
May 03, 2006 | 16.45 | 16.59 | 16.43 | 16.49 | 203,964 | -0.08(-0.51%) |
May 02, 2006 | 16.51 | 16.60 | 16.51 | 16.58 | 1,197,592 | +0.06(+0.39%) |