Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.78 | 17.78 | 17.58 | 17.63 | 281,443 | +0.02(+0.13%) |
Jul 28, 2006 | 17.52 | 17.66 | 17.49 | 17.61 | 202,957 | +0.17(+0.98%) |
Jul 27, 2006 | 17.80 | 17.83 | 17.41 | 17.44 | 422,906 | -0.22(-1.26%) |
Jul 26, 2006 | 17.43 | 17.67 | 17.35 | 17.66 | 404,836 | +0.25(+1.45%) |
Jul 25, 2006 | 17.24 | 17.41 | 17.19 | 17.41 | 294,524 | +0.20(+1.16%) |
Jul 24, 2006 | 16.83 | 17.21 | 16.83 | 17.21 | 565,718 | +0.27(+1.58%) |
Jul 21, 2006 | 17.11 | 17.11 | 16.92 | 16.94 | 1,061,582 | -0.12(-0.70%) |
Jul 20, 2006 | 17.37 | 17.37 | 17.06 | 17.06 | 261,484 | -0.24(-1.41%) |
Jul 19, 2006 | 16.94 | 17.33 | 16.94 | 17.31 | 582,980 | +0.27(+1.57%) |
Jul 18, 2006 | 17.06 | 17.14 | 16.88 | 17.04 | 790,927 | +0.04(+0.26%) |
Jul 17, 2006 | 17.26 | 17.31 | 17.00 | 17.00 | 598,218 | -0.30(-1.76%) |
Jul 14, 2006 | 17.35 | 17.41 | 17.14 | 17.30 | 1,407,217 | +0.02(+0.13%) |
Jul 13, 2006 | 17.41 | 17.47 | 17.26 | 17.28 | 1,003,729 | -0.21(-1.23%) |
Jul 12, 2006 | 17.60 | 17.65 | 17.47 | 17.49 | 328,103 | -0.10(-0.55%) |
Jul 11, 2006 | 17.46 | 17.64 | 17.43 | 17.59 | 735,366 | +0.12(+0.68%) |
Jul 10, 2006 | 17.45 | 17.56 | 17.40 | 17.47 | 838,126 | -0.13(-0.76%) |
Jul 07, 2006 | 17.60 | 17.72 | 17.54 | 17.60 | 406,319 | +0.00(+0.00%) |
Jul 06, 2006 | 17.62 | 17.77 | 17.56 | 17.60 | 436,392 | -0.05(-0.29%) |
Jul 05, 2006 | 17.80 | 17.80 | 17.54 | 17.66 | 587,025 | -0.13(-0.75%) |
Jul 03, 2006 | 17.79 | 17.80 | 17.24 | 17.79 | 289,669 | +0.18(+1.01%) |
Jun 30, 2006 | 17.66 | 17.72 | 17.50 | 17.61 | 858,085 | +0.15(+0.85%) |
Jun 29, 2006 | 17.16 | 17.52 | 17.14 | 17.46 | 824,101 | +0.52(+3.06%) |
Jun 28, 2006 | 16.97 | 17.03 | 16.80 | 16.94 | 310,302 | -0.01(-0.09%) |
Jun 27, 2006 | 17.11 | 17.13 | 16.88 | 16.96 | 578,395 | -0.10(-0.61%) |
Jun 26, 2006 | 16.92 | 17.06 | 16.86 | 17.06 | 285,623 | +0.23(+1.37%) |
Jun 23, 2006 | 16.68 | 16.90 | 16.63 | 16.83 | 440,707 | +0.09(+0.53%) |
Jun 22, 2006 | 16.78 | 16.84 | 16.69 | 16.74 | 393,103 | -0.12(-0.70%) |
Jun 21, 2006 | 16.68 | 16.94 | 16.61 | 16.86 | 630,179 | +0.39(+2.39%) |
Jun 20, 2006 | 16.55 | 16.68 | 16.47 | 16.47 | 539,421 | -0.02(-0.13%) |
Jun 19, 2006 | 16.76 | 16.76 | 16.45 | 16.49 | 624,380 | -0.34(-2.03%) |
Jun 16, 2006 | 16.90 | 16.91 | 16.73 | 16.83 | 711,632 | -0.16(-0.96%) |
Jun 15, 2006 | 16.74 | 17.00 | 16.72 | 17.00 | 1,114,985 | +0.44(+2.64%) |
Jun 14, 2006 | 16.50 | 16.67 | 16.37 | 16.56 | 1,469,924 | +0.13(+0.81%) |
Jun 13, 2006 | 16.82 | 16.98 | 16.39 | 16.43 | 2,455,853 | -0.59(-3.44%) |
Jun 12, 2006 | 17.33 | 17.41 | 16.97 | 17.01 | 1,061,717 | -0.22(-1.29%) |
Jun 09, 2006 | 17.37 | 17.44 | 17.17 | 17.23 | 587,835 | +0.21(+1.22%) |
Jun 08, 2006 | 17.11 | 17.11 | 16.63 | 17.03 | 2,544,992 | -0.30(-1.71%) |
Jun 07, 2006 | 17.42 | 17.59 | 17.25 | 17.32 | 1,121,727 | -0.31(-1.77%) |
Jun 06, 2006 | 17.63 | 17.67 | 17.43 | 17.63 | 1,436,750 | -0.17(-0.96%) |
Jun 05, 2006 | 18.15 | 18.20 | 17.80 | 17.80 | 698,281 | -0.38(-2.08%) |
Jun 02, 2006 | 18.23 | 18.24 | 18.09 | 18.18 | 1,097,184 | +0.16(+0.91%) |
Jun 01, 2006 | 17.69 | 18.12 | 17.64 | 18.02 | 1,166,095 | +0.00(+0.00%) |
May 31, 2006 | 18.02 | 18.07 | 17.86 | 18.02 | 1,372,289 | +0.21(+1.17%) |
May 30, 2006 | 18.08 | 18.09 | 17.81 | 17.81 | 882,629 | -0.07(-0.41%) |
May 26, 2006 | 17.80 | 17.89 | 17.71 | 17.89 | 1,200,348 | +0.16(+0.88%) |
May 25, 2006 | 17.43 | 17.73 | 17.38 | 17.73 | 679,132 | +0.62(+3.64%) |
May 24, 2006 | 17.08 | 17.25 | 16.90 | 17.11 | 1,205,608 | -0.16(-0.94%) |
May 23, 2006 | 17.40 | 17.56 | 17.26 | 17.27 | 929,424 | +0.01(+0.09%) |
May 22, 2006 | 17.14 | 17.28 | 16.91 | 17.26 | 2,462,191 | -0.15(-0.85%) |
May 19, 2006 | 17.17 | 17.43 | 17.00 | 17.40 | 1,336,687 | +0.06(+0.34%) |
May 18, 2006 | 17.66 | 17.66 | 17.27 | 17.34 | 1,629,863 | -0.24(-1.35%) |
May 17, 2006 | 18.02 | 18.04 | 17.55 | 17.58 | 988,355 | -0.37(-2.07%) |
May 16, 2006 | 18.02 | 18.11 | 17.76 | 17.95 | 1,042,702 | +0.07(+0.37%) |
May 15, 2006 | 18.17 | 18.17 | 17.71 | 17.89 | 1,437,020 | -0.42(-2.27%) |
May 12, 2006 | 18.55 | 18.55 | 18.16 | 18.30 | 2,958,729 | -0.30(-1.63%) |
May 11, 2006 | 18.92 | 18.96 | 18.55 | 18.61 | 981,882 | -0.29(-1.53%) |
May 10, 2006 | 18.89 | 18.92 | 18.78 | 18.89 | 1,164,881 | +0.01(+0.08%) |
May 09, 2006 | 18.71 | 19.00 | 18.71 | 18.88 | 1,161,105 | +0.23(+1.23%) |
May 08, 2006 | 18.68 | 18.69 | 18.47 | 18.65 | 1,223,409 | -0.07(-0.40%) |
May 05, 2006 | 18.63 | 18.72 | 18.58 | 18.72 | 745,076 | +0.24(+1.28%) |
May 04, 2006 | 18.52 | 18.62 | 18.44 | 18.49 | 1,033,802 | -0.08(-0.44%) |
May 03, 2006 | 18.78 | 18.78 | 18.49 | 18.57 | 833,002 | -0.15(-0.79%) |
May 02, 2006 | 18.61 | 18.72 | 18.55 | 18.72 | 845,948 | +0.20(+1.08%) |