Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.08 | 17.16 | 17.02 | 17.11 | 12,744,192 | -0.02(-0.10%) |
Jul 28, 2006 | 17.03 | 17.23 | 17.00 | 17.13 | 12,686,669 | +0.21(+1.27%) |
Jul 27, 2006 | 16.83 | 17.08 | 16.82 | 16.91 | 14,338,368 | +0.04(+0.25%) |
Jul 26, 2006 | 17.01 | 17.19 | 16.82 | 16.87 | 27,396,426 | -0.35(-2.04%) |
Jul 25, 2006 | 17.03 | 17.26 | 16.85 | 17.22 | 26,973,936 | +0.19(+1.09%) |
Jul 24, 2006 | 16.44 | 17.04 | 16.42 | 17.03 | 24,318,652 | +0.26(+1.54%) |
Jul 21, 2006 | 16.60 | 16.83 | 16.47 | 16.77 | 18,261,678 | +0.23(+1.36%) |
Jul 20, 2006 | 16.46 | 16.72 | 16.44 | 16.55 | 13,407,385 | -0.03(-0.15%) |
Jul 19, 2006 | 16.01 | 16.74 | 16.01 | 16.57 | 38,359,352 | +0.57(+3.53%) |
Jul 18, 2006 | 15.94 | 16.09 | 15.79 | 16.01 | 20,340,612 | +0.08(+0.49%) |
Jul 17, 2006 | 15.72 | 15.96 | 15.72 | 15.93 | 13,225,042 | +0.17(+1.07%) |
Jul 14, 2006 | 15.71 | 15.87 | 15.70 | 15.76 | 13,281,448 | +0.01(+0.05%) |
Jul 13, 2006 | 15.72 | 15.82 | 15.67 | 15.75 | 22,016,046 | -0.04(-0.27%) |
Jul 12, 2006 | 15.94 | 15.96 | 15.77 | 15.80 | 18,131,832 | -0.16(-1.01%) |
Jul 11, 2006 | 15.66 | 16.00 | 15.61 | 15.96 | 16,208,712 | +0.33(+2.08%) |
Jul 10, 2006 | 15.81 | 15.84 | 15.60 | 15.63 | 9,506,136 | -0.05(-0.34%) |
Jul 07, 2006 | 15.72 | 15.83 | 15.65 | 15.69 | 11,107,014 | +0.01(+0.05%) |
Jul 06, 2006 | 15.65 | 15.79 | 15.61 | 15.68 | 8,915,266 | +0.06(+0.39%) |
Jul 05, 2006 | 15.54 | 15.76 | 15.49 | 15.62 | 12,065,362 | +0.01(+0.07%) |
Jul 03, 2006 | 15.65 | 15.66 | 15.56 | 15.61 | 5,964,547 | -0.01(-0.07%) |
Jun 30, 2006 | 15.40 | 15.62 | 15.31 | 15.62 | 22,321,534 | +0.25(+1.65%) |
Jun 29, 2006 | 15.18 | 15.39 | 15.11 | 15.36 | 14,504,516 | +0.25(+1.68%) |
Jun 28, 2006 | 15.01 | 15.27 | 15.01 | 15.11 | 12,933,796 | +0.20(+1.32%) |
Jun 27, 2006 | 15.08 | 15.12 | 14.84 | 14.91 | 10,816,884 | -0.14(-0.93%) |
Jun 26, 2006 | 15.01 | 15.11 | 14.89 | 15.05 | 8,560,912 | +0.03(+0.19%) |
Jun 23, 2006 | 14.95 | 15.11 | 14.88 | 15.02 | 11,006,767 | -0.03(-0.21%) |
Jun 22, 2006 | 15.14 | 15.20 | 14.99 | 15.06 | 9,501,389 | -0.08(-0.54%) |
Jun 21, 2006 | 14.55 | 15.24 | 15.11 | 15.14 | 9,459,503 | +0.02(+0.12%) |
Jun 20, 2006 | 15.11 | 15.21 | 15.11 | 15.12 | 7,789,653 | -0.04(-0.24%) |
Jun 19, 2006 | 15.38 | 15.38 | 15.13 | 15.16 | 9,178,589 | -0.16(-1.08%) |
Jun 16, 2006 | 15.30 | 15.38 | 15.25 | 15.32 | 12,454,901 | -0.10(-0.65%) |
Jun 15, 2006 | 15.25 | 15.46 | 15.20 | 15.42 | 16,847,332 | +0.13(+0.84%) |
Jun 14, 2006 | 15.11 | 15.38 | 15.11 | 15.29 | 14,302,626 | +0.09(+0.59%) |
Jun 13, 2006 | 15.30 | 15.47 | 15.18 | 15.20 | 10,433,768 | -0.10(-0.63%) |
Jun 12, 2006 | 15.40 | 15.50 | 15.28 | 15.30 | 9,024,169 | -0.10(-0.65%) |
Jun 09, 2006 | 15.48 | 15.56 | 15.40 | 15.40 | 12,116,742 | -0.06(-0.39%) |
Jun 08, 2006 | 15.22 | 15.47 | 15.13 | 15.46 | 17,241,896 | +0.10(+0.65%) |
Jun 07, 2006 | 15.21 | 15.46 | 15.18 | 15.36 | 14,328,316 | +0.24(+1.56%) |
Jun 06, 2006 | 15.21 | 15.33 | 15.04 | 15.12 | 14,005,236 | -0.08(-0.54%) |
Jun 05, 2006 | 15.40 | 15.41 | 15.18 | 15.21 | 9,647,431 | -0.24(-1.55%) |
Jun 02, 2006 | 15.43 | 15.52 | 15.36 | 15.45 | 9,491,895 | -0.03(-0.21%) |
Jun 01, 2006 | 15.31 | 15.51 | 15.26 | 15.48 | 11,203,072 | +0.19(+1.22%) |
May 31, 2006 | 15.24 | 15.31 | 15.16 | 15.29 | 14,653,909 | +0.06(+0.38%) |
May 30, 2006 | 15.22 | 15.43 | 15.08 | 15.23 | 17,061,508 | -0.05(-0.30%) |
May 26, 2006 | 15.27 | 15.38 | 15.22 | 15.28 | 7,640,540 | +0.06(+0.40%) |
May 25, 2006 | 15.18 | 15.24 | 15.04 | 15.22 | 9,696,019 | +0.13(+0.83%) |
May 24, 2006 | 14.90 | 15.13 | 14.86 | 15.09 | 15,534,349 | +0.15(+0.98%) |
May 23, 2006 | 14.97 | 15.03 | 14.91 | 14.95 | 10,720,547 | -0.00(-0.02%) |
May 22, 2006 | 14.97 | 15.30 | 14.93 | 14.95 | 13,946,596 | -0.03(-0.17%) |
May 19, 2006 | 15.13 | 15.13 | 14.73 | 14.98 | 17,632,272 | -0.05(-0.33%) |
May 18, 2006 | 14.89 | 15.16 | 14.84 | 15.03 | 14,160,772 | +0.05(+0.31%) |
May 17, 2006 | 15.40 | 15.40 | 14.97 | 14.98 | 14,742,707 | -0.30(-1.95%) |
May 16, 2006 | 15.30 | 15.40 | 15.19 | 15.28 | 13,137,920 | +0.13(+0.85%) |
May 15, 2006 | 14.92 | 15.25 | 14.83 | 15.15 | 13,596,430 | +0.32(+2.12%) |
May 12, 2006 | 15.04 | 15.08 | 14.83 | 14.83 | 10,295,266 | -0.21(-1.43%) |
May 11, 2006 | 14.93 | 15.10 | 14.86 | 15.05 | 12,657,628 | +0.08(+0.55%) |
May 10, 2006 | 15.13 | 15.13 | 14.96 | 14.97 | 9,936,164 | -0.16(-1.09%) |
May 09, 2006 | 15.15 | 15.20 | 15.06 | 15.13 | 7,684,939 | -0.08(-0.52%) |
May 08, 2006 | 15.15 | 15.23 | 15.13 | 15.21 | 10,067,686 | -0.11(-0.70%) |
May 05, 2006 | 15.04 | 15.39 | 15.04 | 15.32 | 8,882,595 | +0.09(+0.56%) |
May 04, 2006 | 15.20 | 15.24 | 15.09 | 15.23 | 14,582,423 | +0.10(+0.66%) |
May 03, 2006 | 15.08 | 15.14 | 14.98 | 15.13 | 13,085,143 | +0.04(+0.24%) |
May 02, 2006 | 15.15 | 15.31 | 15.03 | 15.09 | 11,211,170 | -0.06(-0.40%) |