Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.12 | 18.61 | 18.12 | 18.54 | 5,370,478 | +0.24(+1.33%) |
Jul 28, 2006 | 17.83 | 18.31 | 17.66 | 18.30 | 7,384,153 | +0.54(+3.04%) |
Jul 27, 2006 | 17.95 | 18.20 | 17.73 | 17.76 | 3,052,632 | -0.14(-0.78%) |
Jul 26, 2006 | 18.08 | 18.16 | 17.78 | 17.90 | 2,558,887 | -0.17(-0.93%) |
Jul 25, 2006 | 17.60 | 18.12 | 17.54 | 18.07 | 3,187,778 | +0.53(+3.02%) |
Jul 24, 2006 | 17.15 | 17.59 | 17.03 | 17.54 | 3,649,496 | +0.43(+2.53%) |
Jul 21, 2006 | 17.57 | 17.69 | 17.05 | 17.11 | 4,981,147 | -0.45(-2.58%) |
Jul 20, 2006 | 17.90 | 18.13 | 17.53 | 17.56 | 3,218,510 | -0.35(-1.96%) |
Jul 19, 2006 | 17.61 | 18.11 | 17.61 | 17.91 | 6,934,654 | +0.37(+2.12%) |
Jul 18, 2006 | 17.57 | 17.74 | 17.26 | 17.54 | 2,784,932 | +0.02(+0.09%) |
Jul 17, 2006 | 17.53 | 17.81 | 17.45 | 17.52 | 3,827,963 | +0.04(+0.25%) |
Jul 14, 2006 | 17.46 | 17.53 | 17.08 | 17.48 | 4,756,767 | +0.36(+2.08%) |
Jul 13, 2006 | 17.45 | 17.50 | 17.10 | 17.12 | 6,434,984 | -0.23(-1.31%) |
Jul 12, 2006 | 17.68 | 17.79 | 17.22 | 17.35 | 2,270,267 | -0.26(-1.50%) |
Jul 11, 2006 | 17.60 | 17.64 | 17.16 | 17.61 | 3,114,466 | -0.05(-0.31%) |
Jul 10, 2006 | 17.83 | 17.96 | 17.61 | 17.67 | 2,163,816 | -0.02(-0.12%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.56 | 17.69 | 3,131,313 | -0.11(-0.64%) |
Jul 06, 2006 | 17.61 | 17.86 | 17.56 | 17.80 | 3,241,466 | +0.17(+0.98%) |
Jul 05, 2006 | 17.64 | 17.75 | 17.37 | 17.63 | 3,968,292 | -0.01(-0.06%) |
Jul 03, 2006 | 17.57 | 17.66 | 17.52 | 17.64 | 1,516,782 | +0.19(+1.11%) |
Jun 30, 2006 | 17.36 | 17.65 | 17.32 | 17.45 | 6,910,587 | +0.18(+1.06%) |
Jun 29, 2006 | 17.04 | 17.29 | 17.01 | 17.26 | 5,360,666 | +0.37(+2.17%) |
Jun 28, 2006 | 16.95 | 16.98 | 16.78 | 16.90 | 3,834,442 | +0.06(+0.35%) |
Jun 27, 2006 | 17.24 | 17.47 | 16.79 | 16.84 | 5,927,354 | -0.46(-2.68%) |
Jun 26, 2006 | 17.15 | 17.36 | 17.15 | 17.30 | 1,965,540 | +0.15(+0.85%) |
Jun 23, 2006 | 17.31 | 17.35 | 17.10 | 17.16 | 2,716,063 | -0.25(-1.43%) |
Jun 22, 2006 | 17.36 | 17.53 | 17.26 | 17.40 | 3,601,362 | -0.01(-0.03%) |
Jun 21, 2006 | 16.98 | 17.47 | 16.98 | 17.41 | 3,878,874 | +0.39(+2.32%) |
Jun 20, 2006 | 16.92 | 17.13 | 16.80 | 17.01 | 3,391,978 | +0.18(+1.06%) |
Jun 19, 2006 | 17.13 | 17.18 | 16.75 | 16.84 | 3,283,121 | -0.32(-1.89%) |
Jun 16, 2006 | 17.25 | 17.28 | 17.03 | 17.16 | 4,848,407 | -0.09(-0.53%) |
Jun 15, 2006 | 17.01 | 17.36 | 16.99 | 17.25 | 6,285,028 | +0.39(+2.34%) |
Jun 14, 2006 | 16.66 | 16.86 | 16.64 | 16.86 | 4,061,784 | +0.22(+1.33%) |
Jun 13, 2006 | 17.10 | 17.16 | 16.58 | 16.64 | 5,332,711 | -0.42(-2.44%) |
Jun 12, 2006 | 17.32 | 17.44 | 17.05 | 17.05 | 2,640,715 | -0.33(-1.90%) |
Jun 09, 2006 | 17.58 | 17.66 | 17.30 | 17.38 | 2,569,069 | -0.24(-1.35%) |
Jun 08, 2006 | 17.27 | 17.68 | 16.89 | 17.62 | 5,417,872 | +0.35(+2.00%) |
Jun 07, 2006 | 17.70 | 17.70 | 17.27 | 17.27 | 5,616,148 | -0.42(-2.35%) |
Jun 06, 2006 | 18.31 | 18.32 | 17.60 | 17.69 | 6,114,707 | -0.25(-1.39%) |
Jun 05, 2006 | 18.34 | 18.47 | 17.91 | 17.94 | 4,572,006 | -0.32(-1.77%) |
Jun 02, 2006 | 18.37 | 18.37 | 17.97 | 18.26 | 3,687,263 | -0.14(-0.73%) |
Jun 01, 2006 | 18.29 | 18.41 | 18.25 | 18.40 | 3,806,487 | +0.04(+0.24%) |
May 31, 2006 | 17.85 | 18.35 | 17.85 | 18.35 | 4,646,799 | +0.54(+3.03%) |
May 30, 2006 | 18.09 | 18.28 | 17.81 | 17.81 | 3,772,794 | -0.51(-2.77%) |
May 26, 2006 | 18.07 | 18.35 | 17.99 | 18.32 | 3,663,196 | +0.50(+2.79%) |
May 25, 2006 | 17.65 | 17.90 | 17.63 | 17.83 | 4,584,410 | +0.32(+1.82%) |
May 24, 2006 | 17.75 | 17.75 | 17.27 | 17.51 | 6,783,957 | -0.25(-1.40%) |
May 23, 2006 | 18.15 | 18.51 | 17.74 | 17.75 | 4,210,074 | -0.32(-1.76%) |
May 22, 2006 | 18.17 | 18.20 | 17.83 | 18.07 | 3,818,336 | -0.14(-0.74%) |
May 19, 2006 | 18.04 | 18.49 | 18.04 | 18.21 | 6,148,956 | +0.37(+2.09%) |
May 18, 2006 | 18.07 | 18.15 | 17.79 | 17.84 | 4,009,392 | -0.16(-0.87%) |
May 17, 2006 | 18.29 | 18.39 | 17.87 | 17.99 | 4,481,477 | -0.54(-2.91%) |
May 16, 2006 | 18.89 | 18.89 | 18.46 | 18.53 | 4,893,950 | -0.27(-1.44%) |
May 15, 2006 | 18.72 | 18.92 | 18.45 | 18.80 | 6,033,989 | +0.11(+0.61%) |
May 12, 2006 | 19.27 | 19.27 | 18.64 | 18.69 | 6,166,729 | -0.58(-3.00%) |
May 11, 2006 | 19.99 | 20.04 | 19.12 | 19.27 | 7,219,756 | -0.69(-3.44%) |
May 10, 2006 | 20.23 | 20.26 | 19.92 | 19.95 | 3,390,682 | -0.35(-1.73%) |
May 09, 2006 | 20.25 | 20.52 | 20.20 | 20.30 | 3,881,651 | +0.01(+0.03%) |
May 08, 2006 | 20.24 | 20.30 | 20.09 | 20.30 | 3,289,786 | +0.08(+0.37%) |
May 05, 2006 | 20.09 | 20.26 | 20.06 | 20.22 | 8,919,263 | +0.25(+1.27%) |
May 04, 2006 | 20.22 | 20.23 | 19.86 | 19.97 | 7,862,348 | -0.05(-0.24%) |
May 03, 2006 | 20.04 | 20.20 | 19.99 | 20.02 | 6,673,618 | +0.05(+0.27%) |
May 02, 2006 | 19.60 | 19.99 | 19.57 | 19.96 | 3,831,665 | +0.37(+1.90%) |