Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.40 | 16.52 | 16.16 | 16.38 | 542,300 | +0.12(+0.74%) |
Jul 28, 2006 | 16.95 | 17.07 | 15.65 | 16.26 | 1,532,600 | -0.18(-1.09%) |
Jul 27, 2006 | 17.07 | 17.12 | 16.29 | 16.44 | 1,007,600 | -0.57(-3.35%) |
Jul 26, 2006 | 16.71 | 17.30 | 16.50 | 17.01 | 1,217,300 | +0.42(+2.53%) |
Jul 25, 2006 | 16.16 | 16.73 | 15.89 | 16.59 | 417,500 | +0.47(+2.92%) |
Jul 24, 2006 | 15.45 | 16.21 | 15.44 | 16.12 | 725,000 | +0.68(+4.40%) |
Jul 21, 2006 | 15.17 | 15.61 | 15.05 | 15.44 | 779,200 | +0.27(+1.78%) |
Jul 20, 2006 | 16.05 | 16.25 | 15.10 | 15.17 | 1,380,400 | -0.83(-5.19%) |
Jul 19, 2006 | 15.51 | 16.60 | 15.57 | 16.00 | 1,204,900 | +0.50(+3.23%) |
Jul 18, 2006 | 15.35 | 15.63 | 15.10 | 15.50 | 1,096,500 | +0.71(+4.80%) |
Jul 17, 2006 | 14.80 | 15.04 | 14.77 | 14.79 | 535,800 | -0.02(-0.14%) |
Jul 14, 2006 | 14.80 | 14.88 | 14.49 | 14.81 | 872,800 | +0.01(+0.07%) |
Jul 13, 2006 | 14.71 | 15.05 | 14.45 | 14.80 | 1,155,500 | +0.03(+0.20%) |
Jul 12, 2006 | 15.17 | 15.25 | 14.70 | 14.77 | 588,500 | -0.37(-2.44%) |
Jul 11, 2006 | 15.17 | 15.23 | 14.79 | 15.14 | 760,400 | -0.13(-0.85%) |
Jul 10, 2006 | 15.42 | 15.66 | 15.15 | 15.27 | 608,000 | -0.12(-0.78%) |
Jul 07, 2006 | 15.49 | 15.72 | 15.35 | 15.39 | 486,900 | -0.10(-0.65%) |
Jul 06, 2006 | 16.07 | 16.16 | 15.38 | 15.49 | 1,007,100 | -0.55(-3.43%) |
Jul 05, 2006 | 16.10 | 16.23 | 15.86 | 16.04 | 671,100 | -0.31(-1.90%) |
Jul 03, 2006 | 17.00 | 17.09 | 16.09 | 16.35 | 460,900 | -0.76(-4.44%) |
Jun 30, 2006 | 17.00 | 17.50 | 16.39 | 17.11 | 1,250,800 | +0.69(+4.20%) |
Jun 29, 2006 | 16.19 | 16.48 | 16.03 | 16.42 | 787,300 | +0.40(+2.50%) |
Jun 28, 2006 | 16.06 | 16.22 | 15.77 | 16.02 | 393,900 | +0.07(+0.44%) |
Jun 27, 2006 | 16.56 | 16.63 | 15.87 | 15.95 | 655,200 | -0.60(-3.63%) |
Jun 26, 2006 | 16.51 | 16.71 | 16.36 | 16.55 | 344,600 | +0.17(+1.04%) |
Jun 23, 2006 | 16.00 | 16.54 | 15.96 | 16.38 | 405,600 | +0.39(+2.44%) |
Jun 22, 2006 | 15.82 | 16.01 | 15.72 | 15.99 | 654,700 | +0.07(+0.44%) |
Jun 21, 2006 | 15.80 | 16.00 | 15.71 | 15.92 | 501,400 | +0.12(+0.76%) |
Jun 20, 2006 | 15.96 | 15.97 | 15.74 | 15.80 | 557,100 | -0.20(-1.25%) |
Jun 19, 2006 | 15.96 | 16.00 | 15.85 | 16.00 | 788,800 | +0.06(+0.38%) |
Jun 16, 2006 | 16.00 | 16.12 | 15.78 | 15.94 | 1,679,600 | -0.55(-3.34%) |
Jun 15, 2006 | 16.20 | 16.94 | 16.19 | 16.49 | 811,100 | +0.34(+2.11%) |
Jun 14, 2006 | 16.42 | 16.65 | 15.92 | 16.15 | 1,463,100 | -0.33(-2.00%) |
Jun 13, 2006 | 16.56 | 16.70 | 16.08 | 16.48 | 1,258,200 | -0.14(-0.84%) |
Jun 12, 2006 | 16.68 | 17.20 | 16.53 | 16.62 | 670,200 | -0.01(-0.06%) |
Jun 09, 2006 | 17.17 | 17.25 | 16.63 | 16.63 | 712,500 | -0.53(-3.09%) |
Jun 08, 2006 | 16.97 | 17.21 | 16.63 | 17.16 | 1,023,900 | +0.19(+1.12%) |
Jun 07, 2006 | 17.09 | 17.73 | 16.96 | 16.97 | 547,000 | -0.11(-0.64%) |
Jun 06, 2006 | 16.97 | 17.30 | 16.73 | 17.08 | 631,800 | +0.11(+0.65%) |
Jun 05, 2006 | 17.40 | 17.57 | 16.90 | 16.97 | 568,900 | -0.59(-3.36%) |
Jun 02, 2006 | 18.30 | 18.32 | 17.49 | 17.56 | 654,700 | -0.69(-3.78%) |
Jun 01, 2006 | 17.65 | 18.25 | 17.58 | 18.25 | 1,000,500 | +0.72(+4.11%) |
May 31, 2006 | 17.50 | 17.80 | 17.34 | 17.53 | 775,400 | +0.19(+1.10%) |
May 30, 2006 | 18.35 | 18.36 | 17.29 | 17.34 | 945,900 | -1.05(-5.71%) |
May 26, 2006 | 18.15 | 18.40 | 18.01 | 18.39 | 718,400 | +0.35(+1.94%) |
May 25, 2006 | 17.55 | 18.05 | 17.41 | 18.04 | 828,700 | +0.54(+3.09%) |
May 24, 2006 | 17.09 | 17.55 | 16.70 | 17.50 | 798,400 | +0.49(+2.88%) |
May 23, 2006 | 17.15 | 17.65 | 16.99 | 17.01 | 1,072,700 | -0.06(-0.35%) |
May 22, 2006 | 17.30 | 17.35 | 16.73 | 17.07 | 990,700 | -0.22(-1.27%) |
May 19, 2006 | 16.46 | 17.54 | 16.45 | 17.29 | 1,499,100 | +0.83(+5.04%) |
May 18, 2006 | 16.71 | 17.00 | 16.37 | 16.46 | 939,400 | -0.04(-0.24%) |
May 17, 2006 | 16.95 | 16.96 | 15.97 | 16.50 | 2,644,900 | -0.57(-3.34%) |
May 16, 2006 | 17.70 | 17.88 | 16.99 | 17.07 | 2,947,200 | -0.70(-3.94%) |
May 15, 2006 | 17.70 | 17.94 | 17.45 | 17.77 | 701,900 | -0.01(-0.06%) |
May 12, 2006 | 17.85 | 17.95 | 17.66 | 17.78 | 1,106,900 | -0.11(-0.61%) |
May 11, 2006 | 18.30 | 18.35 | 17.84 | 17.89 | 1,094,700 | -0.50(-2.72%) |
May 10, 2006 | 18.16 | 18.50 | 18.06 | 18.39 | 1,881,500 | +0.23(+1.27%) |
May 09, 2006 | 17.70 | 18.18 | 17.50 | 18.16 | 1,372,900 | +0.66(+3.77%) |
May 08, 2006 | 17.60 | 17.75 | 17.28 | 17.50 | 591,200 | -0.10(-0.57%) |
May 05, 2006 | 17.26 | 17.72 | 17.00 | 17.60 | 1,068,400 | +0.45(+2.62%) |
May 04, 2006 | 16.87 | 17.24 | 16.65 | 17.15 | 949,400 | +0.29(+1.72%) |
May 03, 2006 | 17.10 | 17.22 | 16.70 | 16.86 | 1,215,100 | -0.18(-1.06%) |
May 02, 2006 | 16.68 | 17.07 | 16.47 | 17.04 | 1,287,000 | +0.57(+3.46%) |