Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.11 | 18.61 | 18.11 | 18.54 | 5,372,755 | +0.24(+1.33%) |
Jul 28, 2006 | 17.82 | 18.30 | 17.66 | 18.29 | 7,387,284 | +0.54(+3.04%) |
Jul 27, 2006 | 17.94 | 18.20 | 17.72 | 17.75 | 3,053,927 | -0.14(-0.78%) |
Jul 26, 2006 | 18.08 | 18.15 | 17.77 | 17.89 | 2,559,972 | -0.17(-0.93%) |
Jul 25, 2006 | 17.59 | 18.11 | 17.53 | 18.06 | 3,189,130 | +0.53(+3.02%) |
Jul 24, 2006 | 17.14 | 17.58 | 17.02 | 17.53 | 3,651,043 | +0.43(+2.53%) |
Jul 21, 2006 | 17.56 | 17.68 | 17.04 | 17.10 | 4,983,259 | -0.45(-2.58%) |
Jul 20, 2006 | 17.89 | 18.13 | 17.53 | 17.55 | 3,219,875 | -0.35(-1.96%) |
Jul 19, 2006 | 17.60 | 18.10 | 17.60 | 17.90 | 6,937,594 | +0.37(+2.12%) |
Jul 18, 2006 | 17.56 | 17.74 | 17.25 | 17.53 | 2,786,113 | +0.02(+0.09%) |
Jul 17, 2006 | 17.52 | 17.80 | 17.45 | 17.52 | 3,829,586 | +0.04(+0.25%) |
Jul 14, 2006 | 17.46 | 17.53 | 17.07 | 17.47 | 4,758,784 | +0.36(+2.08%) |
Jul 13, 2006 | 17.44 | 17.49 | 17.09 | 17.12 | 6,437,713 | -0.23(-1.31%) |
Jul 12, 2006 | 17.68 | 17.78 | 17.21 | 17.34 | 2,271,229 | -0.26(-1.50%) |
Jul 11, 2006 | 17.60 | 17.63 | 17.15 | 17.61 | 3,115,787 | -0.05(-0.31%) |
Jul 10, 2006 | 17.82 | 17.95 | 17.60 | 17.66 | 2,164,734 | -0.02(-0.12%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.55 | 17.68 | 3,132,641 | -0.11(-0.64%) |
Jul 06, 2006 | 17.61 | 17.85 | 17.55 | 17.80 | 3,242,841 | +0.17(+0.98%) |
Jul 05, 2006 | 17.63 | 17.75 | 17.36 | 17.62 | 3,969,975 | -0.01(-0.06%) |
Jul 03, 2006 | 17.56 | 17.66 | 17.52 | 17.63 | 1,517,425 | +0.19(+1.11%) |
Jun 30, 2006 | 17.35 | 17.64 | 17.32 | 17.44 | 6,913,517 | +0.18(+1.06%) |
Jun 29, 2006 | 17.03 | 17.28 | 17.01 | 17.26 | 5,362,939 | +0.37(+2.17%) |
Jun 28, 2006 | 16.94 | 16.98 | 16.78 | 16.89 | 3,836,068 | +0.06(+0.35%) |
Jun 27, 2006 | 17.23 | 17.47 | 16.79 | 16.83 | 5,929,867 | -0.46(-2.69%) |
Jun 26, 2006 | 17.14 | 17.35 | 17.14 | 17.29 | 1,966,374 | +0.15(+0.85%) |
Jun 23, 2006 | 17.30 | 17.34 | 17.09 | 17.15 | 2,717,215 | -0.25(-1.43%) |
Jun 22, 2006 | 17.35 | 17.52 | 17.25 | 17.40 | 3,602,889 | -0.01(-0.03%) |
Jun 21, 2006 | 16.97 | 17.46 | 16.97 | 17.40 | 3,880,519 | +0.39(+2.32%) |
Jun 20, 2006 | 16.92 | 17.13 | 16.79 | 17.01 | 3,393,416 | +0.18(+1.06%) |
Jun 19, 2006 | 17.13 | 17.18 | 16.74 | 16.83 | 3,284,513 | -0.32(-1.89%) |
Jun 16, 2006 | 17.25 | 17.27 | 17.02 | 17.15 | 4,850,463 | -0.09(-0.53%) |
Jun 15, 2006 | 17.01 | 17.35 | 16.99 | 17.25 | 6,287,693 | +0.39(+2.34%) |
Jun 14, 2006 | 16.66 | 16.86 | 16.63 | 16.85 | 4,063,506 | +0.22(+1.33%) |
Jun 13, 2006 | 17.09 | 17.15 | 16.57 | 16.63 | 5,334,973 | -0.42(-2.44%) |
Jun 12, 2006 | 17.32 | 17.43 | 17.05 | 17.05 | 2,641,834 | -0.33(-1.90%) |
Jun 09, 2006 | 17.57 | 17.65 | 17.29 | 17.37 | 2,570,158 | -0.24(-1.35%) |
Jun 08, 2006 | 17.27 | 17.68 | 16.88 | 17.61 | 5,420,169 | +0.35(+2.00%) |
Jun 07, 2006 | 17.69 | 17.69 | 17.27 | 17.27 | 5,618,529 | -0.42(-2.35%) |
Jun 06, 2006 | 18.30 | 18.31 | 17.59 | 17.68 | 6,117,299 | -0.25(-1.39%) |
Jun 05, 2006 | 18.33 | 18.46 | 17.90 | 17.93 | 4,573,945 | -0.32(-1.77%) |
Jun 02, 2006 | 18.36 | 18.36 | 17.96 | 18.25 | 3,688,826 | -0.13(-0.73%) |
Jun 01, 2006 | 18.28 | 18.40 | 18.24 | 18.39 | 3,808,102 | +0.04(+0.24%) |
May 31, 2006 | 17.84 | 18.35 | 17.84 | 18.35 | 4,648,770 | +0.54(+3.03%) |
May 30, 2006 | 18.08 | 18.28 | 17.81 | 17.81 | 3,774,393 | -0.51(-2.77%) |
May 26, 2006 | 18.06 | 18.35 | 17.98 | 18.31 | 3,664,749 | +0.50(+2.79%) |
May 25, 2006 | 17.64 | 17.89 | 17.62 | 17.82 | 4,586,354 | +0.32(+1.82%) |
May 24, 2006 | 17.75 | 17.75 | 17.27 | 17.50 | 6,786,833 | -0.25(-1.40%) |
May 23, 2006 | 18.15 | 18.50 | 17.74 | 17.75 | 4,211,859 | -0.32(-1.76%) |
May 22, 2006 | 18.16 | 18.20 | 17.82 | 18.07 | 3,819,955 | -0.14(-0.74%) |
May 19, 2006 | 18.03 | 18.48 | 18.03 | 18.20 | 6,151,563 | +0.37(+2.09%) |
May 18, 2006 | 18.06 | 18.14 | 17.79 | 17.83 | 4,011,092 | -0.16(-0.87%) |
May 17, 2006 | 18.28 | 18.38 | 17.86 | 17.98 | 4,483,377 | -0.54(-2.91%) |
May 16, 2006 | 18.89 | 18.89 | 18.45 | 18.52 | 4,896,025 | -0.27(-1.44%) |
May 15, 2006 | 18.71 | 18.91 | 18.44 | 18.79 | 6,036,548 | +0.11(+0.61%) |
May 12, 2006 | 19.26 | 19.26 | 18.63 | 18.68 | 6,169,343 | -0.58(-3.00%) |
May 11, 2006 | 19.98 | 20.03 | 19.11 | 19.26 | 7,222,818 | -0.69(-3.44%) |
May 10, 2006 | 20.22 | 20.25 | 19.91 | 19.94 | 3,392,120 | -0.35(-1.73%) |
May 09, 2006 | 20.24 | 20.51 | 20.19 | 20.30 | 3,883,297 | +0.01(+0.03%) |
May 08, 2006 | 20.23 | 20.29 | 20.08 | 20.29 | 3,291,181 | +0.08(+0.37%) |
May 05, 2006 | 20.09 | 20.25 | 20.05 | 20.21 | 8,923,045 | +0.25(+1.27%) |
May 04, 2006 | 20.21 | 20.22 | 19.85 | 19.96 | 7,865,681 | -0.05(-0.24%) |
May 03, 2006 | 20.03 | 20.19 | 19.98 | 20.01 | 6,676,448 | +0.05(+0.27%) |
May 02, 2006 | 19.59 | 19.98 | 19.56 | 19.96 | 3,833,290 | +0.37(+1.90%) |