Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.65 | 16.65 | 16.55 | 16.57 | 1,399,942 | -0.08(-0.49%) |
Jul 28, 2006 | 16.55 | 16.67 | 16.52 | 16.65 | 3,127,067 | +0.15(+0.94%) |
Jul 27, 2006 | 16.60 | 16.67 | 16.48 | 16.49 | 6,042,637 | -0.11(-0.65%) |
Jul 26, 2006 | 16.69 | 16.69 | 16.57 | 16.60 | 2,821,538 | -0.08(-0.48%) |
Jul 25, 2006 | 16.57 | 16.71 | 16.51 | 16.68 | 7,206,907 | +0.08(+0.49%) |
Jul 24, 2006 | 16.51 | 16.60 | 16.48 | 16.60 | 2,910,676 | +0.12(+0.74%) |
Jul 21, 2006 | 16.52 | 16.56 | 16.44 | 16.48 | 1,181,919 | -0.03(-0.20%) |
Jul 20, 2006 | 16.59 | 16.61 | 16.51 | 16.51 | 739,497 | +0.01(+0.08%) |
Jul 19, 2006 | 16.28 | 16.52 | 16.28 | 16.50 | 3,741,386 | +0.20(+1.24%) |
Jul 18, 2006 | 16.22 | 16.30 | 16.12 | 16.30 | 2,345,003 | +0.07(+0.46%) |
Jul 17, 2006 | 16.14 | 16.27 | 16.14 | 16.22 | 1,751,448 | +0.04(+0.25%) |
Jul 14, 2006 | 16.31 | 16.38 | 16.12 | 16.18 | 5,138,511 | -0.16(-0.99%) |
Jul 13, 2006 | 16.36 | 16.45 | 16.30 | 16.34 | 1,244,805 | -0.13(-0.82%) |
Jul 12, 2006 | 16.61 | 16.63 | 16.45 | 16.48 | 3,152,577 | -0.13(-0.81%) |
Jul 11, 2006 | 16.57 | 16.63 | 16.49 | 16.61 | 3,367,633 | +0.09(+0.53%) |
Jul 10, 2006 | 16.49 | 16.58 | 16.49 | 16.53 | 2,552,792 | +0.10(+0.62%) |
Jul 07, 2006 | 16.44 | 16.48 | 16.38 | 16.42 | 1,205,798 | -0.03(-0.20%) |
Jul 06, 2006 | 16.32 | 16.53 | 16.24 | 16.46 | 4,578,029 | +0.19(+1.16%) |
Jul 05, 2006 | 16.38 | 16.38 | 16.21 | 16.27 | 1,742,697 | -0.13(-0.82%) |
Jul 03, 2006 | 16.34 | 16.40 | 16.30 | 16.40 | 794,076 | +0.09(+0.58%) |
Jun 30, 2006 | 16.47 | 16.47 | 16.30 | 16.31 | 8,080,481 | -0.07(-0.41%) |
Jun 29, 2006 | 16.24 | 16.38 | 16.16 | 16.38 | 2,347,970 | +0.24(+1.50%) |
Jun 28, 2006 | 15.98 | 16.13 | 15.98 | 16.13 | 2,877,898 | +0.07(+0.46%) |
Jun 27, 2006 | 16.10 | 16.15 | 16.01 | 16.06 | 1,115,919 | -0.07(-0.46%) |
Jun 26, 2006 | 16.05 | 16.13 | 16.04 | 16.13 | 1,088,778 | +0.09(+0.55%) |
Jun 23, 2006 | 16.02 | 16.15 | 16.02 | 16.05 | 548,319 | -0.05(-0.33%) |
Jun 22, 2006 | 16.05 | 16.13 | 16.04 | 16.10 | 1,811,219 | -0.03(-0.17%) |
Jun 21, 2006 | 16.15 | 16.18 | 16.07 | 16.13 | 1,347,142 | +0.06(+0.38%) |
Jun 20, 2006 | 15.98 | 16.11 | 15.98 | 16.07 | 1,293,007 | +0.11(+0.72%) |
Jun 19, 2006 | 16.01 | 16.13 | 15.91 | 15.95 | 2,192,536 | -0.06(-0.38%) |
Jun 16, 2006 | 16.01 | 16.06 | 15.97 | 16.01 | 2,065,430 | -0.07(-0.42%) |
Jun 15, 2006 | 16.01 | 16.10 | 15.91 | 16.08 | 1,867,282 | +0.13(+0.80%) |
Jun 14, 2006 | 15.80 | 15.96 | 15.80 | 15.95 | 2,031,763 | +0.07(+0.42%) |
Jun 13, 2006 | 16.01 | 16.03 | 15.87 | 15.89 | 1,872,473 | -0.05(-0.34%) |
Jun 12, 2006 | 16.01 | 16.11 | 15.94 | 15.94 | 3,452,321 | -0.09(-0.59%) |
Jun 09, 2006 | 16.11 | 16.11 | 15.99 | 16.03 | 3,216,649 | +0.01(+0.08%) |
Jun 08, 2006 | 15.97 | 16.05 | 15.85 | 16.02 | 3,386,172 | +0.05(+0.34%) |
Jun 07, 2006 | 16.01 | 16.12 | 15.93 | 15.97 | 3,089,691 | -0.01(-0.04%) |
Jun 06, 2006 | 15.91 | 16.01 | 15.84 | 15.97 | 3,998,416 | +0.05(+0.30%) |
Jun 05, 2006 | 16.22 | 16.22 | 15.92 | 15.93 | 1,290,486 | -0.23(-1.42%) |
Jun 02, 2006 | 16.23 | 16.24 | 16.07 | 16.15 | 2,661,210 | -0.03(-0.21%) |
Jun 01, 2006 | 16.10 | 16.19 | 16.08 | 16.19 | 1,009,578 | +0.09(+0.54%) |
May 31, 2006 | 16.05 | 16.13 | 15.98 | 16.10 | 1,080,769 | +0.06(+0.38%) |
May 30, 2006 | 16.28 | 16.28 | 16.02 | 16.04 | 2,193,574 | -0.20(-1.25%) |
May 26, 2006 | 16.34 | 16.34 | 16.21 | 16.24 | 5,172,771 | +0.00(+0.00%) |
May 25, 2006 | 16.22 | 16.25 | 16.11 | 16.24 | 2,082,486 | +0.16(+0.96%) |
May 24, 2006 | 15.95 | 16.13 | 15.91 | 16.09 | 2,647,714 | +0.12(+0.76%) |
May 23, 2006 | 16.08 | 16.09 | 15.96 | 15.97 | 1,098,122 | -0.01(-0.04%) |
May 22, 2006 | 15.95 | 16.03 | 15.84 | 15.97 | 2,733,884 | +0.05(+0.30%) |
May 19, 2006 | 15.95 | 15.97 | 15.83 | 15.93 | 1,317,776 | +0.01(+0.08%) |
May 18, 2006 | 15.98 | 16.05 | 15.89 | 15.91 | 1,456,450 | -0.08(-0.51%) |
May 17, 2006 | 16.08 | 16.17 | 15.97 | 15.99 | 4,041,723 | -0.20(-1.25%) |
May 16, 2006 | 16.17 | 16.24 | 16.14 | 16.20 | 3,364,370 | +0.06(+0.38%) |
May 15, 2006 | 15.91 | 16.15 | 15.89 | 16.13 | 1,374,728 | +0.18(+1.10%) |
May 12, 2006 | 16.01 | 16.13 | 15.94 | 15.96 | 2,760,878 | -0.13(-0.80%) |
May 11, 2006 | 16.24 | 16.24 | 16.07 | 16.09 | 2,693,988 | -0.20(-1.24%) |
May 10, 2006 | 16.30 | 16.34 | 16.26 | 16.29 | 554,103 | -0.07(-0.41%) |
May 09, 2006 | 16.29 | 16.36 | 16.29 | 16.36 | 1,128,971 | +0.05(+0.29%) |
May 08, 2006 | 16.22 | 16.32 | 16.20 | 16.31 | 963,452 | +0.09(+0.54%) |
May 05, 2006 | 16.10 | 16.25 | 16.06 | 16.22 | 1,016,845 | +0.15(+0.92%) |
May 04, 2006 | 16.00 | 16.11 | 16.00 | 16.07 | 843,465 | +0.03(+0.17%) |
May 03, 2006 | 16.00 | 16.06 | 15.95 | 16.05 | 805,052 | -0.11(-0.67%) |
May 02, 2006 | 16.08 | 16.18 | 16.02 | 16.15 | 1,524,378 | +0.09(+0.59%) |