Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.83 | 16.83 | 16.73 | 16.77 | 14,341,315 | -0.03(-0.15%) |
Jul 28, 2006 | 16.63 | 16.85 | 16.62 | 16.79 | 23,050,544 | +0.29(+1.78%) |
Jul 27, 2006 | 16.68 | 16.71 | 16.49 | 16.50 | 15,329,480 | -0.10(-0.58%) |
Jul 26, 2006 | 16.62 | 16.66 | 16.54 | 16.60 | 8,820,098 | -0.02(-0.12%) |
Jul 25, 2006 | 16.58 | 16.66 | 16.49 | 16.62 | 14,174,023 | +0.04(+0.24%) |
Jul 24, 2006 | 16.43 | 16.59 | 16.39 | 16.58 | 18,295,750 | +0.21(+1.30%) |
Jul 21, 2006 | 16.45 | 16.50 | 16.31 | 16.36 | 34,386,724 | -0.09(-0.55%) |
Jul 20, 2006 | 16.52 | 16.58 | 16.44 | 16.45 | 24,923,500 | -0.07(-0.40%) |
Jul 19, 2006 | 16.14 | 16.53 | 16.13 | 16.52 | 64,167,204 | +0.43(+2.65%) |
Jul 18, 2006 | 16.12 | 16.14 | 15.96 | 16.09 | 13,670,768 | +0.04(+0.22%) |
Jul 17, 2006 | 15.98 | 16.09 | 15.94 | 16.06 | 9,786,365 | +0.03(+0.19%) |
Jul 14, 2006 | 16.08 | 16.14 | 15.96 | 16.03 | 15,013,046 | -0.07(-0.41%) |
Jul 13, 2006 | 16.27 | 16.30 | 16.09 | 16.09 | 18,269,710 | -0.26(-1.58%) |
Jul 12, 2006 | 16.57 | 16.57 | 16.32 | 16.35 | 10,608,422 | -0.16(-0.98%) |
Jul 11, 2006 | 16.44 | 16.53 | 16.34 | 16.51 | 9,302,245 | +0.01(+0.03%) |
Jul 10, 2006 | 16.43 | 16.54 | 16.43 | 16.51 | 6,023,684 | +0.11(+0.68%) |
Jul 07, 2006 | 16.40 | 16.55 | 16.38 | 16.40 | 5,848,895 | -0.08(-0.49%) |
Jul 06, 2006 | 16.41 | 16.53 | 16.41 | 16.48 | 6,797,210 | +0.05(+0.31%) |
Jul 05, 2006 | 16.45 | 16.48 | 16.36 | 16.43 | 9,597,373 | -0.16(-0.95%) |
Jul 03, 2006 | 16.41 | 16.59 | 16.41 | 16.59 | 6,534,041 | +0.19(+1.17%) |
Jun 30, 2006 | 16.49 | 16.51 | 16.36 | 16.39 | 12,450,998 | -0.05(-0.28%) |
Jun 29, 2006 | 16.18 | 16.44 | 16.14 | 16.44 | 18,150,752 | +0.34(+2.11%) |
Jun 28, 2006 | 16.09 | 16.10 | 15.99 | 16.10 | 9,272,456 | +0.09(+0.54%) |
Jun 27, 2006 | 16.14 | 16.19 | 16.00 | 16.01 | 7,692,457 | -0.16(-0.97%) |
Jun 26, 2006 | 16.02 | 16.17 | 16.02 | 16.17 | 8,262,393 | +0.14(+0.89%) |
Jun 23, 2006 | 16.07 | 16.13 | 15.99 | 16.03 | 8,027,830 | -0.11(-0.66%) |
Jun 22, 2006 | 16.14 | 16.19 | 16.08 | 16.13 | 6,452,763 | -0.06(-0.38%) |
Jun 21, 2006 | 16.09 | 16.26 | 16.06 | 16.20 | 24,211,524 | +0.13(+0.82%) |
Jun 20, 2006 | 16.03 | 16.18 | 16.02 | 16.06 | 36,183,332 | +0.05(+0.28%) |
Jun 19, 2006 | 16.13 | 16.23 | 15.98 | 16.02 | 11,376,820 | -0.11(-0.69%) |
Jun 16, 2006 | 16.25 | 16.25 | 16.08 | 16.13 | 16,305,414 | -0.20(-1.21%) |
Jun 15, 2006 | 16.12 | 16.36 | 16.05 | 16.33 | 25,137,546 | +0.35(+2.22%) |
Jun 14, 2006 | 16.09 | 16.15 | 15.81 | 15.97 | 30,438,010 | -0.10(-0.60%) |
Jun 13, 2006 | 16.35 | 16.45 | 16.02 | 16.07 | 39,035,380 | -0.32(-1.95%) |
Jun 12, 2006 | 16.58 | 16.61 | 16.38 | 16.39 | 15,322,575 | -0.18(-1.10%) |
Jun 09, 2006 | 16.60 | 16.70 | 16.55 | 16.57 | 18,866,674 | -0.06(-0.34%) |
Jun 08, 2006 | 16.55 | 16.68 | 16.39 | 16.63 | 46,008,956 | +0.03(+0.18%) |
Jun 07, 2006 | 16.52 | 16.74 | 16.51 | 16.60 | 17,509,796 | +0.06(+0.34%) |
Jun 06, 2006 | 16.63 | 16.67 | 16.38 | 16.54 | 37,180,572 | -0.04(-0.24%) |
Jun 05, 2006 | 16.77 | 16.82 | 16.57 | 16.58 | 12,919,730 | -0.27(-1.62%) |
Jun 02, 2006 | 16.68 | 16.89 | 16.68 | 16.85 | 20,262,808 | +0.10(+0.57%) |
Jun 01, 2006 | 16.56 | 16.78 | 16.56 | 16.76 | 7,240,494 | +0.19(+1.16%) |
May 31, 2006 | 16.50 | 16.59 | 16.41 | 16.57 | 10,389,641 | +0.12(+0.71%) |
May 30, 2006 | 16.72 | 16.72 | 16.44 | 16.45 | 15,085,842 | -0.25(-1.49%) |
May 26, 2006 | 16.65 | 16.70 | 16.58 | 16.70 | 7,804,117 | +0.14(+0.83%) |
May 25, 2006 | 16.50 | 16.57 | 16.45 | 16.56 | 11,187,630 | +0.15(+0.90%) |
May 24, 2006 | 16.37 | 16.52 | 16.27 | 16.41 | 21,351,388 | +0.01(+0.06%) |
May 23, 2006 | 16.55 | 16.61 | 16.39 | 16.40 | 15,039,876 | -0.08(-0.49%) |
May 22, 2006 | 16.49 | 16.56 | 16.35 | 16.48 | 20,308,972 | -0.04(-0.25%) |
May 19, 2006 | 16.54 | 16.60 | 16.42 | 16.52 | 19,587,724 | +0.09(+0.52%) |
May 18, 2006 | 16.60 | 16.66 | 16.43 | 16.44 | 13,398,327 | -0.15(-0.89%) |
May 17, 2006 | 16.81 | 16.84 | 16.54 | 16.59 | 21,510,790 | -0.34(-2.01%) |
May 16, 2006 | 16.96 | 17.01 | 16.85 | 16.93 | 15,323,167 | -0.02(-0.12%) |
May 15, 2006 | 16.80 | 16.96 | 16.80 | 16.95 | 10,823,258 | +0.12(+0.69%) |
May 12, 2006 | 16.73 | 17.00 | 16.73 | 16.83 | 16,677,480 | -0.17(-1.01%) |
May 11, 2006 | 17.28 | 17.28 | 16.95 | 17.00 | 16,984,248 | -0.28(-1.64%) |
May 10, 2006 | 17.26 | 17.32 | 17.16 | 17.29 | 16,766,058 | +0.01(+0.06%) |
May 09, 2006 | 17.22 | 17.30 | 17.22 | 17.28 | 20,394,986 | +0.03(+0.18%) |
May 08, 2006 | 17.34 | 17.35 | 17.22 | 17.24 | 16,476,454 | -0.07(-0.41%) |
May 05, 2006 | 17.14 | 17.34 | 17.14 | 17.32 | 23,732,532 | +0.24(+1.43%) |
May 04, 2006 | 17.04 | 17.14 | 17.04 | 17.07 | 16,713,779 | +0.04(+0.21%) |
May 03, 2006 | 17.06 | 17.08 | 16.97 | 17.04 | 9,176,579 | -0.02(-0.09%) |
May 02, 2006 | 17.03 | 17.06 | 16.98 | 17.05 | 7,846,926 | +0.11(+0.63%) |