Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.74 | 18.54 | 17.67 | 18.12 | 5,556,868 | +0.62(+3.54%) |
Jul 28, 2006 | 17.66 | 17.72 | 17.33 | 17.50 | 3,499,757 | -0.17(-0.94%) |
Jul 27, 2006 | 18.03 | 18.07 | 17.56 | 17.66 | 2,025,915 | -0.25(-1.38%) |
Jul 26, 2006 | 17.87 | 18.03 | 17.72 | 17.91 | 1,971,322 | +0.02(+0.11%) |
Jul 25, 2006 | 17.58 | 17.94 | 17.44 | 17.89 | 1,965,773 | +0.26(+1.48%) |
Jul 24, 2006 | 17.46 | 17.66 | 17.51 | 17.63 | 1,889,734 | +0.17(+0.95%) |
Jul 21, 2006 | 17.56 | 17.64 | 17.41 | 17.46 | 1,257,123 | -0.16(-0.91%) |
Jul 20, 2006 | 17.80 | 17.84 | 17.57 | 17.62 | 3,766,270 | -0.17(-0.97%) |
Jul 19, 2006 | 17.60 | 18.00 | 17.60 | 17.80 | 6,750,250 | +0.19(+1.10%) |
Jul 18, 2006 | 17.60 | 17.94 | 17.24 | 17.60 | 6,224,274 | +0.07(+0.38%) |
Jul 17, 2006 | 17.44 | 17.71 | 17.05 | 17.54 | 4,041,781 | -0.15(-0.87%) |
Jul 14, 2006 | 17.77 | 18.04 | 17.54 | 17.69 | 7,495,195 | -0.04(-0.23%) |
Jul 13, 2006 | 17.83 | 17.87 | 17.58 | 17.73 | 2,465,803 | -0.27(-1.52%) |
Jul 12, 2006 | 17.86 | 18.12 | 17.72 | 18.00 | 3,446,365 | +0.02(+0.11%) |
Jul 11, 2006 | 17.68 | 18.02 | 17.67 | 17.98 | 9,939,852 | -0.23(-1.28%) |
Jul 10, 2006 | 18.58 | 18.67 | 18.07 | 18.22 | 10,931,062 | +1.65(+9.98%) |
Jul 07, 2006 | 16.48 | 16.81 | 16.42 | 16.56 | 1,513,437 | +0.02(+0.12%) |
Jul 06, 2006 | 16.45 | 16.61 | 16.32 | 16.54 | 1,473,092 | +0.16(+0.98%) |
Jul 05, 2006 | 16.31 | 16.42 | 16.04 | 16.38 | 1,803,496 | +0.01(+0.04%) |
Jul 03, 2006 | 16.36 | 16.41 | 16.10 | 16.38 | 434,488 | +0.05(+0.29%) |
Jun 30, 2006 | 16.22 | 16.35 | 16.04 | 16.33 | 2,856,798 | +0.11(+0.70%) |
Jun 29, 2006 | 16.00 | 16.22 | 15.80 | 16.22 | 852,780 | +0.35(+2.18%) |
Jun 28, 2006 | 15.94 | 16.01 | 15.61 | 15.87 | 1,212,579 | -0.07(-0.42%) |
Jun 27, 2006 | 16.33 | 16.33 | 15.87 | 15.94 | 1,208,979 | -0.40(-2.45%) |
Jun 26, 2006 | 16.17 | 16.46 | 16.07 | 16.34 | 1,033,354 | +0.24(+1.49%) |
Jun 23, 2006 | 15.95 | 16.20 | 15.85 | 16.10 | 762,942 | +0.17(+1.09%) |
Jun 22, 2006 | 15.92 | 16.10 | 15.83 | 15.92 | 1,090,796 | -0.09(-0.54%) |
Jun 21, 2006 | 15.94 | 16.24 | 15.87 | 16.01 | 1,139,089 | +0.02(+0.13%) |
Jun 20, 2006 | 15.85 | 16.17 | 15.78 | 15.99 | 1,531,134 | +0.11(+0.67%) |
Jun 19, 2006 | 16.12 | 16.34 | 15.82 | 15.88 | 1,623,521 | -0.20(-1.24%) |
Jun 16, 2006 | 16.36 | 16.46 | 16.02 | 16.08 | 1,140,589 | -0.26(-1.59%) |
Jun 15, 2006 | 15.77 | 16.48 | 15.62 | 16.34 | 3,836,160 | +0.66(+4.21%) |
Jun 14, 2006 | 15.40 | 15.74 | 15.40 | 15.68 | 2,045,562 | +0.29(+1.86%) |
Jun 13, 2006 | 15.66 | 15.78 | 15.40 | 15.40 | 1,986,770 | -0.29(-1.87%) |
Jun 12, 2006 | 16.00 | 16.07 | 15.66 | 15.69 | 1,432,148 | -0.29(-1.79%) |
Jun 09, 2006 | 15.90 | 16.11 | 15.86 | 15.98 | 1,925,129 | +0.07(+0.42%) |
Jun 08, 2006 | 16.00 | 16.04 | 15.63 | 15.91 | 2,399,512 | -0.09(-0.58%) |
Jun 07, 2006 | 16.02 | 16.24 | 15.84 | 16.00 | 1,343,361 | +0.00(+0.00%) |
Jun 06, 2006 | 16.10 | 16.20 | 15.91 | 16.00 | 1,290,868 | -0.13(-0.78%) |
Jun 05, 2006 | 16.34 | 16.56 | 16.00 | 16.13 | 1,962,773 | -0.27(-1.67%) |
Jun 02, 2006 | 16.44 | 16.52 | 16.15 | 16.40 | 1,318,314 | -0.13(-0.81%) |
Jun 01, 2006 | 16.18 | 16.63 | 16.18 | 16.54 | 3,092,265 | +0.42(+2.61%) |
May 31, 2006 | 15.57 | 16.17 | 15.55 | 16.12 | 4,132,218 | +0.49(+3.16%) |
May 30, 2006 | 16.10 | 16.13 | 15.54 | 15.62 | 2,604,683 | -0.55(-3.42%) |
May 26, 2006 | 16.00 | 16.21 | 15.98 | 16.18 | 1,857,788 | +0.17(+1.08%) |
May 25, 2006 | 16.12 | 16.19 | 15.92 | 16.00 | 1,259,972 | -0.05(-0.33%) |
May 24, 2006 | 16.26 | 16.38 | 15.68 | 16.06 | 3,072,767 | -0.13(-0.82%) |
May 23, 2006 | 16.35 | 16.71 | 16.15 | 16.19 | 2,682,072 | -0.15(-0.90%) |
May 22, 2006 | 16.07 | 16.50 | 15.88 | 16.34 | 6,182,280 | -0.05(-0.33%) |
May 19, 2006 | 15.67 | 16.98 | 15.62 | 16.39 | 13,647,930 | +1.63(+11.02%) |
May 18, 2006 | 14.93 | 15.06 | 14.46 | 14.76 | 4,593,254 | -0.11(-0.72%) |
May 17, 2006 | 14.87 | 14.90 | 14.67 | 14.87 | 2,770,860 | +0.14(+0.95%) |
May 16, 2006 | 14.76 | 14.88 | 14.50 | 14.73 | 1,916,130 | +0.03(+0.18%) |
May 15, 2006 | 14.45 | 14.73 | 14.34 | 14.70 | 1,673,314 | +0.12(+0.82%) |
May 12, 2006 | 14.87 | 15.04 | 14.53 | 14.58 | 1,771,700 | -0.37(-2.50%) |
May 11, 2006 | 14.94 | 15.10 | 14.85 | 14.96 | 1,213,779 | -0.03(-0.18%) |
May 10, 2006 | 14.80 | 15.06 | 14.76 | 14.98 | 1,335,862 | +0.10(+0.67%) |
May 09, 2006 | 15.09 | 15.12 | 14.88 | 14.88 | 1,563,080 | -0.24(-1.59%) |
May 08, 2006 | 15.21 | 15.36 | 15.06 | 15.12 | 1,353,859 | -0.10(-0.66%) |
May 05, 2006 | 15.12 | 15.29 | 15.08 | 15.22 | 1,775,150 | +0.12(+0.79%) |
May 04, 2006 | 15.00 | 15.47 | 14.92 | 15.10 | 5,404,490 | -0.67(-4.27%) |
May 03, 2006 | 15.70 | 15.85 | 15.64 | 15.78 | 960,464 | +0.11(+0.68%) |
May 02, 2006 | 15.55 | 15.72 | 15.48 | 15.67 | 2,155,196 | +0.20(+1.29%) |