Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.97 | 16.22 | 15.93 | 16.14 | 4,903,523 | -0.14(-0.88%) |
Jul 28, 2006 | 16.17 | 16.33 | 15.99 | 16.29 | 5,336,574 | +0.00(+0.00%) |
Jul 27, 2006 | 16.06 | 16.32 | 16.04 | 16.29 | 12,964,216 | +0.27(+1.68%) |
Jul 26, 2006 | 15.88 | 16.11 | 15.82 | 16.02 | 6,411,511 | +0.07(+0.45%) |
Jul 25, 2006 | 15.52 | 16.03 | 15.30 | 15.95 | 6,115,753 | +0.30(+1.89%) |
Jul 24, 2006 | 15.38 | 15.81 | 15.44 | 15.65 | 4,295,960 | +0.27(+1.75%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.28 | 15.38 | 6,512,920 | -0.11(-0.69%) |
Jul 20, 2006 | 15.17 | 15.59 | 15.17 | 15.49 | 9,666,969 | +0.02(+0.12%) |
Jul 19, 2006 | 15.08 | 15.69 | 15.08 | 15.47 | 11,149,994 | +1.17(+8.16%) |
Jul 18, 2006 | 14.22 | 14.39 | 14.05 | 14.30 | 4,581,020 | +0.08(+0.57%) |
Jul 17, 2006 | 14.39 | 14.56 | 14.08 | 14.22 | 5,970,660 | -0.17(-1.18%) |
Jul 14, 2006 | 14.48 | 14.60 | 14.22 | 14.39 | 4,277,127 | -0.28(-1.90%) |
Jul 13, 2006 | 15.17 | 15.18 | 14.59 | 14.67 | 3,441,559 | -0.56(-3.65%) |
Jul 12, 2006 | 15.30 | 15.35 | 15.13 | 15.23 | 2,890,830 | -0.01(-0.06%) |
Jul 11, 2006 | 15.34 | 15.37 | 14.91 | 15.24 | 4,457,100 | -0.35(-2.25%) |
Jul 10, 2006 | 15.25 | 15.73 | 15.21 | 15.59 | 6,506,011 | +0.35(+2.30%) |
Jul 07, 2006 | 15.04 | 15.26 | 14.91 | 15.24 | 3,278,971 | +0.04(+0.30%) |
Jul 06, 2006 | 14.95 | 15.27 | 14.91 | 15.19 | 6,269,204 | +0.30(+1.99%) |
Jul 05, 2006 | 14.73 | 15.05 | 14.73 | 14.90 | 3,921,860 | +0.12(+0.79%) |
Jul 03, 2006 | 14.73 | 14.81 | 14.68 | 14.78 | 1,222,370 | +0.09(+0.61%) |
Jun 30, 2006 | 14.45 | 14.75 | 14.41 | 14.69 | 3,204,084 | +0.19(+1.30%) |
Jun 29, 2006 | 14.35 | 14.52 | 14.32 | 14.50 | 4,193,882 | +0.18(+1.25%) |
Jun 28, 2006 | 14.49 | 14.60 | 14.15 | 14.32 | 3,536,394 | -0.19(-1.30%) |
Jun 27, 2006 | 14.68 | 14.76 | 14.45 | 14.51 | 2,383,449 | -0.27(-1.82%) |
Jun 26, 2006 | 14.68 | 14.81 | 14.56 | 14.78 | 2,220,192 | +0.03(+0.18%) |
Jun 23, 2006 | 14.70 | 14.81 | 14.58 | 14.75 | 2,206,373 | -0.01(-0.06%) |
Jun 22, 2006 | 14.67 | 14.83 | 14.56 | 14.76 | 2,517,064 | +0.02(+0.12%) |
Jun 21, 2006 | 14.58 | 14.86 | 14.56 | 14.74 | 2,836,448 | +0.12(+0.80%) |
Jun 20, 2006 | 14.52 | 14.66 | 14.51 | 14.63 | 3,584,758 | +0.00(+0.00%) |
Jun 19, 2006 | 14.62 | 14.80 | 14.56 | 14.63 | 2,870,882 | +0.00(+0.00%) |
Jun 16, 2006 | 14.38 | 14.72 | 14.38 | 14.63 | 4,859,282 | +0.14(+0.99%) |
Jun 15, 2006 | 14.03 | 14.56 | 13.97 | 14.48 | 4,793,199 | +0.57(+4.13%) |
Jun 14, 2006 | 13.56 | 14.00 | 13.55 | 13.91 | 3,094,651 | +0.29(+2.11%) |
Jun 13, 2006 | 13.77 | 13.92 | 13.61 | 13.62 | 4,225,865 | -0.07(-0.52%) |
Jun 12, 2006 | 13.98 | 14.03 | 13.65 | 13.69 | 2,914,900 | -0.34(-2.43%) |
Jun 09, 2006 | 13.93 | 14.26 | 13.91 | 14.03 | 3,769,858 | -0.03(-0.19%) |
Jun 08, 2006 | 14.18 | 14.26 | 14.02 | 14.06 | 5,091,297 | -0.10(-0.70%) |
Jun 07, 2006 | 14.07 | 14.38 | 14.07 | 14.16 | 3,595,456 | +0.05(+0.38%) |
Jun 06, 2006 | 14.16 | 14.29 | 13.91 | 14.11 | 3,254,900 | +0.00(+0.00%) |
Jun 05, 2006 | 14.17 | 14.31 | 14.02 | 14.11 | 2,158,678 | -0.08(-0.57%) |
Jun 02, 2006 | 14.24 | 14.25 | 13.92 | 14.19 | 3,029,571 | -0.08(-0.57%) |
Jun 01, 2006 | 14.48 | 14.52 | 14.21 | 14.27 | 7,092,958 | -0.18(-1.24%) |
May 31, 2006 | 14.09 | 14.45 | 14.08 | 14.45 | 4,089,352 | +0.41(+2.94%) |
May 30, 2006 | 13.95 | 14.09 | 13.86 | 14.03 | 3,546,089 | -0.10(-0.70%) |
May 26, 2006 | 14.05 | 14.16 | 14.02 | 14.13 | 1,881,418 | +0.13(+0.90%) |
May 25, 2006 | 13.90 | 14.12 | 13.90 | 14.01 | 2,989,787 | +0.04(+0.32%) |
May 24, 2006 | 13.82 | 14.01 | 13.71 | 13.96 | 3,889,877 | +0.15(+1.10%) |
May 23, 2006 | 14.03 | 14.07 | 13.80 | 13.81 | 2,791,426 | -0.23(-1.66%) |
May 22, 2006 | 14.03 | 14.25 | 14.01 | 14.04 | 3,141,455 | +0.03(+0.19%) |
May 19, 2006 | 14.05 | 14.16 | 13.98 | 14.02 | 2,654,803 | +0.04(+0.26%) |
May 18, 2006 | 14.00 | 14.45 | 13.98 | 13.98 | 3,722,051 | +0.00(+0.00%) |
May 17, 2006 | 14.40 | 14.50 | 13.97 | 13.98 | 4,151,981 | -0.53(-3.65%) |
May 16, 2006 | 14.62 | 14.66 | 14.48 | 14.51 | 4,831,645 | -0.08(-0.55%) |
May 15, 2006 | 14.49 | 14.61 | 14.44 | 14.59 | 3,418,937 | +0.19(+1.31%) |
May 12, 2006 | 14.50 | 14.68 | 14.39 | 14.40 | 3,434,762 | -0.16(-1.11%) |
May 11, 2006 | 14.75 | 14.75 | 14.51 | 14.56 | 2,831,544 | -0.19(-1.28%) |
May 10, 2006 | 14.69 | 14.79 | 14.67 | 14.75 | 2,627,389 | -0.11(-0.72%) |
May 09, 2006 | 14.70 | 14.91 | 14.68 | 14.86 | 2,534,003 | +0.20(+1.35%) |
May 08, 2006 | 15.02 | 15.08 | 14.65 | 14.66 | 3,276,185 | -0.24(-1.63%) |
May 05, 2006 | 15.17 | 15.17 | 14.81 | 14.91 | 3,850,316 | -0.22(-1.48%) |
May 04, 2006 | 14.88 | 15.18 | 14.87 | 15.13 | 3,224,254 | +0.31(+2.12%) |
May 03, 2006 | 14.76 | 14.84 | 14.72 | 14.82 | 2,996,696 | +0.09(+0.61%) |
May 02, 2006 | 14.89 | 14.99 | 14.66 | 14.73 | 4,536,890 | +0.00(+0.00%) |