Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.56 | 19.61 | 19.31 | 19.33 | 261,200 | -0.22(-1.14%) |
Jul 28, 2006 | 19.42 | 19.66 | 19.42 | 19.56 | 122,114 | +0.14(+0.72%) |
Jul 27, 2006 | 19.70 | 19.75 | 19.35 | 19.42 | 252,283 | -0.28(-1.41%) |
Jul 26, 2006 | 19.53 | 19.76 | 19.47 | 19.70 | 205,681 | +0.13(+0.64%) |
Jul 25, 2006 | 19.43 | 19.62 | 19.39 | 19.57 | 350,665 | +0.13(+0.64%) |
Jul 24, 2006 | 19.25 | 19.47 | 19.23 | 19.45 | 204,099 | +0.22(+1.16%) |
Jul 21, 2006 | 19.30 | 19.38 | 19.18 | 19.22 | 219,633 | -0.08(-0.40%) |
Jul 20, 2006 | 19.12 | 19.35 | 19.12 | 19.30 | 258,755 | +0.07(+0.36%) |
Jul 19, 2006 | 18.89 | 19.25 | 18.77 | 19.23 | 241,639 | +0.31(+1.65%) |
Jul 18, 2006 | 18.86 | 18.96 | 18.79 | 18.92 | 341,172 | +0.05(+0.26%) |
Jul 17, 2006 | 18.89 | 18.98 | 18.84 | 18.87 | 214,311 | -0.08(-0.40%) |
Jul 14, 2006 | 18.95 | 19.04 | 18.84 | 18.95 | 215,893 | -0.01(-0.07%) |
Jul 13, 2006 | 19.08 | 19.19 | 18.90 | 18.96 | 153,469 | -0.19(-0.98%) |
Jul 12, 2006 | 19.24 | 19.37 | 19.09 | 19.15 | 208,701 | -0.17(-0.90%) |
Jul 11, 2006 | 19.07 | 19.33 | 19.05 | 19.32 | 203,955 | +0.17(+0.91%) |
Jul 10, 2006 | 19.21 | 19.29 | 19.11 | 19.15 | 252,139 | -0.02(-0.11%) |
Jul 07, 2006 | 18.96 | 19.21 | 18.96 | 19.17 | 228,550 | +0.15(+0.80%) |
Jul 06, 2006 | 18.90 | 19.04 | 18.79 | 19.02 | 358,144 | +0.11(+0.59%) |
Jul 05, 2006 | 19.04 | 19.11 | 18.77 | 18.90 | 401,294 | -0.17(-0.87%) |
Jul 03, 2006 | 19.00 | 19.08 | 18.88 | 19.07 | 117,223 | +0.13(+0.66%) |
Jun 30, 2006 | 18.93 | 19.01 | 18.79 | 18.95 | 362,459 | -0.01(-0.04%) |
Jun 29, 2006 | 18.68 | 18.95 | 18.63 | 18.95 | 282,056 | +0.33(+1.75%) |
Jun 28, 2006 | 18.63 | 18.69 | 18.51 | 18.63 | 265,084 | +0.06(+0.34%) |
Jun 27, 2006 | 18.53 | 18.64 | 18.49 | 18.56 | 406,760 | +0.00(+0.00%) |
Jun 26, 2006 | 18.29 | 18.56 | 18.28 | 18.56 | 309,672 | +0.27(+1.48%) |
Jun 23, 2006 | 18.07 | 18.33 | 18.02 | 18.29 | 263,070 | +0.17(+0.96%) |
Jun 22, 2006 | 18.29 | 18.29 | 18.00 | 18.12 | 191,585 | -0.17(-0.95%) |
Jun 21, 2006 | 18.13 | 18.31 | 18.03 | 18.29 | 326,501 | +0.21(+1.15%) |
Jun 20, 2006 | 18.04 | 18.15 | 17.94 | 18.08 | 258,611 | +0.03(+0.15%) |
Jun 19, 2006 | 18.23 | 18.23 | 17.94 | 18.06 | 300,179 | -0.14(-0.76%) |
Jun 16, 2006 | 18.29 | 18.33 | 18.08 | 18.19 | 272,707 | -0.01(-0.08%) |
Jun 15, 2006 | 17.93 | 18.25 | 17.87 | 18.21 | 399,568 | +0.29(+1.59%) |
Jun 14, 2006 | 18.08 | 18.08 | 17.81 | 17.92 | 323,768 | -0.13(-0.69%) |
Jun 13, 2006 | 18.27 | 18.42 | 18.03 | 18.05 | 427,615 | -0.32(-1.74%) |
Jun 12, 2006 | 18.64 | 18.64 | 18.36 | 18.37 | 277,310 | -0.22(-1.20%) |
Jun 09, 2006 | 18.58 | 18.72 | 18.42 | 18.59 | 295,289 | +0.06(+0.30%) |
Jun 08, 2006 | 18.43 | 18.60 | 18.39 | 18.54 | 326,501 | +0.03(+0.19%) |
Jun 07, 2006 | 18.54 | 18.63 | 18.47 | 18.50 | 294,426 | +0.01(+0.08%) |
Jun 06, 2006 | 18.08 | 18.54 | 18.08 | 18.49 | 457,245 | -0.06(-0.34%) |
Jun 05, 2006 | 18.72 | 18.81 | 18.49 | 18.55 | 398,705 | -0.25(-1.33%) |
Jun 02, 2006 | 18.77 | 18.85 | 18.64 | 18.80 | 287,953 | +0.15(+0.82%) |
Jun 01, 2006 | 18.40 | 18.65 | 18.40 | 18.65 | 366,774 | +0.20(+1.09%) |
May 31, 2006 | 18.45 | 18.68 | 18.22 | 18.45 | 511,758 | +0.16(+0.87%) |
May 30, 2006 | 18.13 | 18.33 | 18.10 | 18.29 | 620,064 | +0.11(+0.61%) |
May 26, 2006 | 18.03 | 18.18 | 17.94 | 18.17 | 284,070 | +0.19(+1.04%) |
May 25, 2006 | 17.97 | 18.09 | 17.81 | 17.99 | 300,898 | +0.12(+0.66%) |
May 24, 2006 | 17.83 | 17.92 | 17.55 | 17.87 | 434,376 | +0.06(+0.35%) |
May 23, 2006 | 18.31 | 18.31 | 17.80 | 17.81 | 536,353 | -0.38(-2.10%) |
May 22, 2006 | 17.74 | 18.24 | 17.73 | 18.19 | 376,555 | +0.33(+1.83%) |
May 19, 2006 | 17.87 | 17.99 | 17.76 | 17.86 | 336,138 | +0.03(+0.16%) |
May 18, 2006 | 17.86 | 18.00 | 17.81 | 17.83 | 185,113 | -0.06(-0.35%) |
May 17, 2006 | 18.04 | 18.22 | 17.87 | 17.90 | 195,037 | -0.23(-1.27%) |
May 16, 2006 | 18.19 | 18.28 | 18.08 | 18.13 | 357,712 | -0.10(-0.53%) |
May 15, 2006 | 18.33 | 18.42 | 18.04 | 18.22 | 550,161 | -0.11(-0.61%) |
May 12, 2006 | 18.33 | 18.43 | 18.25 | 18.33 | 445,451 | +0.01(+0.08%) |
May 11, 2006 | 18.70 | 18.74 | 18.22 | 18.32 | 516,360 | -0.61(-3.23%) |
May 10, 2006 | 18.65 | 18.95 | 18.65 | 18.93 | 239,338 | +0.22(+1.19%) |
May 09, 2006 | 18.88 | 18.91 | 18.70 | 18.71 | 333,261 | -0.22(-1.18%) |
May 08, 2006 | 18.91 | 18.99 | 18.83 | 18.93 | 410,212 | -0.06(-0.33%) |
May 05, 2006 | 18.70 | 19.02 | 18.66 | 18.99 | 254,872 | +0.37(+1.98%) |
May 04, 2006 | 18.45 | 18.65 | 18.42 | 18.63 | 163,250 | +0.17(+0.90%) |
May 03, 2006 | 18.74 | 18.75 | 18.40 | 18.46 | 223,372 | -0.28(-1.48%) |
May 02, 2006 | 18.53 | 18.74 | 18.51 | 18.74 | 340,740 | +0.24(+1.32%) |