Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.37 | 18.73 | 18.28 | 18.62 | 639,580 | +0.25(+1.38%) |
Jul 28, 2006 | 18.38 | 18.49 | 18.18 | 18.37 | 395,692 | +0.11(+0.58%) |
Jul 27, 2006 | 18.47 | 18.72 | 18.21 | 18.26 | 806,162 | -0.13(-0.71%) |
Jul 26, 2006 | 18.64 | 18.73 | 18.27 | 18.39 | 1,080,704 | -0.28(-1.49%) |
Jul 25, 2006 | 18.58 | 18.74 | 18.42 | 18.67 | 868,691 | +0.25(+1.33%) |
Jul 24, 2006 | 18.23 | 18.61 | 18.23 | 18.42 | 1,194,527 | +0.20(+1.12%) |
Jul 21, 2006 | 17.89 | 18.23 | 17.65 | 18.22 | 1,503,509 | +0.34(+1.88%) |
Jul 20, 2006 | 18.18 | 18.47 | 17.20 | 17.88 | 3,943,369 | -1.67(-8.54%) |
Jul 19, 2006 | 19.07 | 19.56 | 19.04 | 19.55 | 721,161 | +0.48(+2.53%) |
Jul 18, 2006 | 19.23 | 19.28 | 18.84 | 19.07 | 402,287 | +0.10(+0.52%) |
Jul 17, 2006 | 18.87 | 19.14 | 18.79 | 18.97 | 298,845 | +0.07(+0.39%) |
Jul 14, 2006 | 19.03 | 19.04 | 18.64 | 18.90 | 847,075 | -0.18(-0.94%) |
Jul 13, 2006 | 19.45 | 19.45 | 19.00 | 19.08 | 612,468 | -0.51(-2.59%) |
Jul 12, 2006 | 20.00 | 20.18 | 19.57 | 19.59 | 610,636 | -0.47(-2.37%) |
Jul 11, 2006 | 20.00 | 20.18 | 19.75 | 20.06 | 429,643 | -0.01(-0.04%) |
Jul 10, 2006 | 19.97 | 20.34 | 19.97 | 20.07 | 325,469 | +0.13(+0.66%) |
Jul 07, 2006 | 19.98 | 20.14 | 19.85 | 19.94 | 518,186 | -0.21(-1.06%) |
Jul 06, 2006 | 19.94 | 20.26 | 19.90 | 20.15 | 378,472 | +0.20(+1.03%) |
Jul 05, 2006 | 20.01 | 20.08 | 19.71 | 19.95 | 666,326 | -0.16(-0.77%) |
Jul 03, 2006 | 20.19 | 20.24 | 20.01 | 20.10 | 184,778 | -0.16(-0.77%) |
Jun 30, 2006 | 20.45 | 20.47 | 20.10 | 20.26 | 811,414 | -0.06(-0.28%) |
Jun 29, 2006 | 19.41 | 20.51 | 19.41 | 20.31 | 1,321,906 | +1.02(+5.31%) |
Jun 28, 2006 | 19.51 | 19.51 | 19.20 | 19.29 | 564,228 | -0.24(-1.22%) |
Jun 27, 2006 | 19.65 | 19.86 | 19.29 | 19.53 | 570,578 | -0.06(-0.29%) |
Jun 26, 2006 | 19.27 | 19.89 | 19.23 | 19.59 | 559,098 | +0.52(+2.75%) |
Jun 23, 2006 | 19.04 | 19.41 | 18.97 | 19.06 | 188,564 | -0.02(-0.13%) |
Jun 22, 2006 | 19.23 | 19.36 | 18.89 | 19.09 | 371,144 | -0.25(-1.27%) |
Jun 21, 2006 | 19.18 | 19.82 | 19.14 | 19.33 | 504,996 | +0.25(+1.33%) |
Jun 20, 2006 | 18.76 | 19.32 | 18.74 | 19.08 | 217,142 | +0.27(+1.44%) |
Jun 19, 2006 | 19.26 | 19.36 | 18.70 | 18.81 | 409,370 | -0.48(-2.46%) |
Jun 16, 2006 | 19.73 | 19.74 | 19.20 | 19.28 | 722,383 | -0.47(-2.36%) |
Jun 15, 2006 | 19.08 | 19.86 | 19.03 | 19.75 | 292,128 | +0.87(+4.60%) |
Jun 14, 2006 | 18.87 | 18.95 | 18.75 | 18.88 | 437,704 | -0.03(-0.17%) |
Jun 13, 2006 | 18.94 | 19.20 | 18.73 | 18.91 | 702,842 | -0.16(-0.82%) |
Jun 12, 2006 | 19.58 | 19.64 | 19.05 | 19.07 | 266,603 | -0.50(-2.55%) |
Jun 09, 2006 | 19.57 | 19.76 | 19.50 | 19.57 | 363,939 | +0.00(+0.00%) |
Jun 08, 2006 | 19.50 | 19.69 | 19.31 | 19.57 | 698,812 | +0.07(+0.34%) |
Jun 07, 2006 | 19.50 | 19.72 | 19.38 | 19.50 | 566,060 | +0.01(+0.04%) |
Jun 06, 2006 | 19.59 | 19.64 | 19.37 | 19.50 | 423,659 | +0.01(+0.04%) |
Jun 05, 2006 | 20.02 | 20.04 | 19.49 | 19.49 | 466,648 | -0.62(-3.09%) |
Jun 02, 2006 | 20.14 | 20.24 | 19.96 | 20.11 | 566,304 | +0.05(+0.25%) |
Jun 01, 2006 | 20.31 | 20.31 | 19.68 | 20.06 | 1,624,049 | +0.67(+3.46%) |
May 31, 2006 | 19.30 | 19.54 | 19.20 | 19.39 | 578,150 | +0.09(+0.47%) |
May 30, 2006 | 20.00 | 20.00 | 19.30 | 19.30 | 648,740 | -0.71(-3.56%) |
May 26, 2006 | 20.02 | 20.25 | 19.94 | 20.01 | 396,425 | +0.11(+0.58%) |
May 25, 2006 | 19.90 | 19.98 | 19.65 | 19.90 | 524,170 | +0.15(+0.75%) |
May 24, 2006 | 19.70 | 19.80 | 19.41 | 19.75 | 752,792 | -0.07(-0.33%) |
May 23, 2006 | 20.18 | 20.22 | 19.82 | 19.82 | 413,156 | -0.20(-0.98%) |
May 22, 2006 | 20.18 | 20.27 | 19.83 | 20.01 | 792,972 | -0.26(-1.29%) |
May 19, 2006 | 20.38 | 20.43 | 20.10 | 20.27 | 388,975 | -0.11(-0.52%) |
May 18, 2006 | 20.70 | 20.83 | 20.31 | 20.38 | 465,671 | -0.32(-1.54%) |
May 17, 2006 | 20.63 | 20.79 | 20.50 | 20.70 | 443,932 | +0.02(+0.12%) |
May 16, 2006 | 20.50 | 20.76 | 20.42 | 20.68 | 478,372 | +0.16(+0.80%) |
May 15, 2006 | 20.22 | 20.59 | 20.08 | 20.51 | 539,070 | +0.13(+0.64%) |
May 12, 2006 | 20.81 | 20.86 | 20.27 | 20.38 | 494,615 | -0.56(-2.66%) |
May 11, 2006 | 21.20 | 21.20 | 20.77 | 20.94 | 302,143 | -0.34(-1.62%) |
May 10, 2006 | 21.45 | 21.58 | 21.27 | 21.28 | 225,691 | -0.27(-1.25%) |
May 09, 2006 | 21.60 | 21.67 | 21.42 | 21.55 | 374,076 | -0.09(-0.42%) |
May 08, 2006 | 21.49 | 21.76 | 21.44 | 21.64 | 213,234 | +0.10(+0.46%) |
May 05, 2006 | 21.37 | 21.61 | 21.33 | 21.54 | 305,684 | +0.24(+1.11%) |
May 04, 2006 | 21.00 | 21.49 | 20.94 | 21.31 | 664,006 | +0.38(+1.84%) |
May 03, 2006 | 20.70 | 21.00 | 20.63 | 20.92 | 797,369 | +0.18(+0.87%) |
May 02, 2006 | 20.66 | 20.81 | 20.50 | 20.74 | 661,930 | +0.04(+0.20%) |