Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.40 | 15.51 | 15.35 | 15.45 | 10,937,669 | -0.01(-0.07%) |
Jul 28, 2006 | 15.33 | 15.50 | 15.25 | 15.46 | 9,370,451 | +0.19(+1.26%) |
Jul 27, 2006 | 15.30 | 15.47 | 15.17 | 15.27 | 10,741,374 | +0.08(+0.51%) |
Jul 26, 2006 | 14.93 | 15.49 | 14.57 | 15.19 | 23,128,256 | -0.62(-3.90%) |
Jul 25, 2006 | 15.61 | 15.90 | 15.49 | 15.81 | 5,900,284 | +0.09(+0.56%) |
Jul 24, 2006 | 15.72 | 15.81 | 15.63 | 15.72 | 3,524,741 | -0.00(-0.02%) |
Jul 21, 2006 | 15.89 | 15.89 | 15.67 | 15.72 | 4,597,650 | -0.12(-0.75%) |
Jul 20, 2006 | 15.82 | 16.02 | 15.79 | 15.84 | 3,216,726 | -0.01(-0.09%) |
Jul 19, 2006 | 15.62 | 15.92 | 15.58 | 15.85 | 4,240,204 | +0.31(+1.98%) |
Jul 18, 2006 | 15.63 | 15.68 | 15.43 | 15.55 | 4,225,632 | -0.08(-0.54%) |
Jul 17, 2006 | 15.61 | 15.73 | 15.59 | 15.63 | 2,044,384 | +0.03(+0.20%) |
Jul 14, 2006 | 15.79 | 15.79 | 15.56 | 15.60 | 3,587,887 | -0.23(-1.48%) |
Jul 13, 2006 | 16.00 | 16.00 | 15.80 | 15.83 | 3,799,040 | -0.12(-0.75%) |
Jul 12, 2006 | 16.06 | 16.12 | 15.85 | 15.95 | 2,929,855 | -0.11(-0.65%) |
Jul 11, 2006 | 16.12 | 16.16 | 15.93 | 16.06 | 3,612,745 | -0.04(-0.26%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.03 | 16.10 | 2,455,261 | +0.02(+0.15%) |
Jul 07, 2006 | 16.14 | 16.17 | 16.03 | 16.07 | 4,054,195 | -0.06(-0.39%) |
Jul 06, 2006 | 16.17 | 16.21 | 16.07 | 16.14 | 3,059,575 | -0.03(-0.17%) |
Jul 05, 2006 | 16.38 | 16.39 | 16.10 | 16.17 | 4,819,089 | -0.22(-1.32%) |
Jul 03, 2006 | 16.34 | 16.40 | 16.20 | 16.38 | 1,461,784 | +0.16(+0.99%) |
Jun 30, 2006 | 16.22 | 16.31 | 16.15 | 16.22 | 4,383,639 | +0.00(+0.00%) |
Jun 29, 2006 | 15.95 | 16.31 | 15.93 | 16.22 | 8,144,677 | +0.27(+1.71%) |
Jun 28, 2006 | 15.94 | 16.02 | 15.87 | 15.95 | 2,800,134 | +0.01(+0.04%) |
Jun 27, 2006 | 15.95 | 15.99 | 15.89 | 15.94 | 2,977,857 | +0.01(+0.07%) |
Jun 26, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 3,436,736 | +0.06(+0.40%) |
Jun 23, 2006 | 15.98 | 16.05 | 15.82 | 15.87 | 3,195,582 | -0.20(-1.26%) |
Jun 22, 2006 | 16.13 | 16.13 | 15.93 | 16.07 | 4,105,912 | -0.06(-0.35%) |
Jun 21, 2006 | 16.05 | 16.16 | 15.95 | 16.13 | 5,831,995 | +0.04(+0.26%) |
Jun 20, 2006 | 16.22 | 16.30 | 16.08 | 16.09 | 2,685,557 | -0.13(-0.78%) |
Jun 19, 2006 | 16.27 | 16.38 | 16.18 | 16.21 | 3,238,155 | -0.05(-0.30%) |
Jun 16, 2006 | 16.47 | 16.55 | 16.20 | 16.26 | 4,165,914 | -0.27(-1.63%) |
Jun 15, 2006 | 16.12 | 16.56 | 16.11 | 16.53 | 4,508,788 | +0.38(+2.36%) |
Jun 14, 2006 | 16.34 | 16.36 | 15.90 | 16.15 | 6,116,008 | -0.26(-1.60%) |
Jun 13, 2006 | 16.45 | 16.51 | 16.37 | 16.41 | 5,055,672 | -0.04(-0.26%) |
Jun 12, 2006 | 16.56 | 16.58 | 16.45 | 16.45 | 2,902,711 | -0.11(-0.63%) |
Jun 09, 2006 | 16.54 | 16.64 | 16.45 | 16.56 | 3,043,289 | +0.01(+0.08%) |
Jun 08, 2006 | 16.47 | 16.59 | 16.39 | 16.54 | 6,021,147 | +0.07(+0.42%) |
Jun 07, 2006 | 16.40 | 16.58 | 16.34 | 16.47 | 3,747,323 | +0.07(+0.43%) |
Jun 06, 2006 | 16.42 | 16.44 | 16.31 | 16.40 | 4,659,367 | -0.01(-0.06%) |
Jun 05, 2006 | 16.47 | 16.54 | 16.39 | 16.41 | 4,758,229 | -0.13(-0.78%) |
Jun 02, 2006 | 16.61 | 16.62 | 16.41 | 16.54 | 3,456,737 | +0.04(+0.21%) |
Jun 01, 2006 | 16.38 | 16.51 | 16.28 | 16.51 | 3,347,304 | +0.13(+0.79%) |
May 31, 2006 | 16.13 | 16.38 | 16.10 | 16.38 | 6,075,721 | +0.25(+1.54%) |
May 30, 2006 | 16.37 | 16.37 | 16.11 | 16.13 | 3,795,039 | -0.24(-1.48%) |
May 26, 2006 | 16.45 | 16.45 | 16.33 | 16.37 | 3,332,160 | -0.04(-0.21%) |
May 25, 2006 | 16.38 | 16.47 | 16.34 | 16.41 | 2,793,277 | +0.09(+0.54%) |
May 24, 2006 | 16.22 | 16.42 | 16.21 | 16.32 | 4,426,213 | +0.09(+0.56%) |
May 23, 2006 | 16.36 | 16.44 | 16.22 | 16.23 | 3,768,467 | -0.14(-0.83%) |
May 22, 2006 | 16.36 | 16.48 | 16.33 | 16.37 | 4,694,797 | -0.06(-0.38%) |
May 19, 2006 | 16.45 | 16.48 | 16.33 | 16.43 | 5,984,002 | +0.03(+0.19%) |
May 18, 2006 | 16.33 | 16.65 | 16.33 | 16.40 | 4,783,087 | -0.21(-1.24%) |
May 17, 2006 | 16.92 | 16.93 | 16.56 | 16.60 | 5,709,132 | -0.39(-2.29%) |
May 16, 2006 | 17.20 | 17.25 | 16.92 | 16.99 | 4,011,050 | -0.03(-0.19%) |
May 15, 2006 | 16.55 | 17.09 | 16.52 | 17.02 | 6,936,619 | +0.48(+2.88%) |
May 12, 2006 | 16.83 | 16.84 | 16.51 | 16.55 | 6,699,465 | -0.59(-3.47%) |
May 11, 2006 | 17.13 | 17.18 | 17.07 | 17.14 | 3,620,460 | -0.06(-0.35%) |
May 10, 2006 | 16.99 | 17.24 | 16.97 | 17.20 | 5,578,840 | +0.24(+1.44%) |
May 09, 2006 | 16.79 | 17.07 | 16.74 | 16.96 | 5,524,551 | +0.09(+0.54%) |
May 08, 2006 | 16.98 | 17.00 | 16.83 | 16.87 | 4,164,771 | -0.17(-1.01%) |
May 05, 2006 | 16.64 | 17.07 | 16.59 | 17.04 | 6,285,731 | +0.43(+2.59%) |
May 04, 2006 | 16.45 | 16.74 | 16.39 | 16.61 | 4,612,222 | +0.24(+1.48%) |
May 03, 2006 | 16.68 | 16.68 | 16.33 | 16.37 | 3,713,035 | -0.34(-2.05%) |
May 02, 2006 | 16.45 | 16.71 | 16.36 | 16.71 | 4,733,656 | +0.25(+1.53%) |