Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.60 | 18.63 | 17.37 | 17.65 | 26,903 | -0.03(-0.18%) |
Jul 28, 2006 | 17.50 | 17.70 | 17.50 | 17.69 | 5,502 | +0.11(+0.63%) |
Jul 27, 2006 | 17.81 | 17.81 | 17.31 | 17.58 | 6,623 | -0.14(-0.78%) |
Jul 26, 2006 | 18.30 | 18.30 | 17.66 | 17.71 | 3,974 | -0.53(-2.90%) |
Jul 25, 2006 | 18.16 | 18.30 | 18.16 | 18.24 | 4,483 | +0.05(+0.27%) |
Jul 24, 2006 | 17.72 | 18.25 | 17.61 | 18.19 | 17,629 | +0.43(+2.43%) |
Jul 21, 2006 | 18.45 | 18.45 | 17.66 | 17.76 | 29,654 | -0.76(-4.08%) |
Jul 20, 2006 | 18.55 | 18.64 | 18.52 | 18.52 | 1,528 | -0.09(-0.48%) |
Jul 19, 2006 | 18.11 | 18.70 | 18.11 | 18.61 | 9,884 | +0.56(+3.10%) |
Jul 18, 2006 | 18.05 | 18.10 | 17.97 | 18.05 | 7,235 | +0.05(+0.27%) |
Jul 17, 2006 | 18.74 | 18.74 | 17.77 | 18.00 | 18,648 | -0.91(-4.83%) |
Jul 14, 2006 | 18.65 | 18.94 | 18.65 | 18.91 | 1,834 | +0.19(+1.00%) |
Jul 13, 2006 | 18.89 | 18.94 | 18.64 | 18.72 | 6,318 | -0.31(-1.65%) |
Jul 12, 2006 | 18.89 | 19.10 | 18.79 | 19.04 | 3,566 | +0.08(+0.41%) |
Jul 11, 2006 | 19.01 | 19.07 | 18.74 | 18.96 | 10,088 | -0.09(-0.46%) |
Jul 10, 2006 | 18.64 | 19.14 | 18.45 | 19.05 | 17,731 | +0.27(+1.46%) |
Jul 07, 2006 | 18.84 | 18.90 | 18.69 | 18.77 | 5,808 | -0.16(-0.83%) |
Jul 06, 2006 | 18.58 | 19.28 | 18.45 | 18.93 | 15,082 | +0.26(+1.37%) |
Jul 05, 2006 | 18.29 | 18.67 | 18.29 | 18.67 | 14,776 | +0.36(+1.98%) |
Jul 03, 2006 | 18.11 | 18.31 | 18.04 | 18.31 | 4,993 | +0.14(+0.76%) |
Jun 30, 2006 | 18.35 | 18.55 | 18.17 | 18.17 | 17,527 | -0.10(-0.54%) |
Jun 29, 2006 | 18.06 | 18.27 | 18.01 | 18.27 | 11,922 | +0.19(+1.03%) |
Jun 28, 2006 | 18.40 | 18.40 | 18.00 | 18.09 | 18,444 | -0.36(-1.97%) |
Jun 27, 2006 | 18.45 | 18.59 | 18.30 | 18.45 | 41,475 | -0.25(-1.31%) |
Jun 26, 2006 | 18.76 | 18.97 | 18.68 | 18.69 | 12,432 | +0.02(+0.11%) |
Jun 23, 2006 | 18.73 | 18.79 | 18.60 | 18.67 | 4,483 | +0.00(+0.00%) |
Jun 22, 2006 | 18.60 | 18.77 | 18.53 | 18.67 | 36,278 | +0.13(+0.69%) |
Jun 21, 2006 | 18.65 | 18.69 | 18.46 | 18.55 | 23,234 | -0.11(-0.58%) |
Jun 20, 2006 | 18.42 | 18.79 | 18.37 | 18.65 | 42,087 | +0.43(+2.37%) |
Jun 19, 2006 | 18.16 | 18.39 | 18.14 | 18.22 | 26,597 | +0.07(+0.38%) |
Jun 16, 2006 | 18.12 | 18.40 | 18.01 | 18.15 | 18,546 | -0.01(-0.05%) |
Jun 15, 2006 | 17.76 | 18.35 | 17.76 | 18.16 | 13,145 | +0.34(+1.93%) |
Jun 14, 2006 | 17.95 | 18.15 | 17.79 | 17.82 | 18,139 | -0.03(-0.17%) |
Jun 13, 2006 | 17.82 | 18.01 | 17.78 | 17.85 | 15,489 | +0.02(+0.11%) |
Jun 12, 2006 | 18.01 | 18.20 | 17.83 | 17.83 | 31,488 | -0.27(-1.52%) |
Jun 09, 2006 | 17.96 | 18.50 | 17.96 | 18.11 | 14,368 | +0.15(+0.82%) |
Jun 08, 2006 | 17.17 | 18.01 | 17.17 | 17.96 | 14,062 | +0.87(+5.11%) |
Jun 07, 2006 | 17.52 | 17.57 | 17.07 | 17.08 | 39,947 | -0.48(-2.74%) |
Jun 06, 2006 | 17.76 | 17.76 | 17.07 | 17.57 | 39,743 | -0.24(-1.32%) |
Jun 05, 2006 | 18.45 | 18.45 | 17.77 | 17.80 | 19,463 | -0.71(-3.82%) |
Jun 02, 2006 | 18.69 | 18.85 | 18.06 | 18.51 | 60,531 | -0.14(-0.74%) |
Jun 01, 2006 | 19.10 | 19.22 | 18.55 | 18.64 | 17,731 | -0.41(-2.16%) |
May 31, 2006 | 19.17 | 19.48 | 18.89 | 19.06 | 21,094 | -0.12(-0.61%) |
May 30, 2006 | 19.53 | 19.67 | 19.07 | 19.17 | 12,330 | -0.20(-1.01%) |
May 26, 2006 | 19.50 | 19.53 | 19.06 | 19.37 | 22,928 | -0.26(-1.30%) |
May 25, 2006 | 19.63 | 19.64 | 19.16 | 19.63 | 20,279 | -0.20(-0.99%) |
May 24, 2006 | 19.77 | 19.96 | 19.68 | 19.82 | 8,967 | -0.05(-0.25%) |
May 23, 2006 | 20.17 | 20.17 | 19.70 | 19.87 | 12,126 | -0.20(-0.98%) |
May 22, 2006 | 20.71 | 20.71 | 19.73 | 20.07 | 18,343 | -0.64(-3.08%) |
May 19, 2006 | 20.90 | 21.00 | 20.40 | 20.71 | 14,572 | -0.39(-1.86%) |
May 18, 2006 | 21.78 | 21.78 | 21.02 | 21.10 | 9,986 | -0.69(-3.15%) |
May 17, 2006 | 21.83 | 22.12 | 21.45 | 21.78 | 12,942 | -0.02(-0.09%) |
May 16, 2006 | 21.83 | 21.93 | 21.78 | 21.80 | 10,903 | -0.11(-0.49%) |
May 15, 2006 | 22.18 | 22.18 | 21.78 | 21.91 | 9,681 | -0.41(-1.85%) |
May 12, 2006 | 22.35 | 22.35 | 22.23 | 22.32 | 11,311 | -0.03(-0.13%) |
May 11, 2006 | 22.58 | 22.58 | 22.23 | 22.35 | 4,178 | -0.30(-1.34%) |
May 10, 2006 | 22.68 | 22.79 | 22.61 | 22.66 | 8,458 | +0.01(+0.04%) |
May 09, 2006 | 22.28 | 22.84 | 22.28 | 22.65 | 25,985 | +0.43(+1.94%) |
May 08, 2006 | 22.11 | 22.25 | 21.98 | 22.22 | 12,738 | +0.17(+0.76%) |
May 05, 2006 | 21.69 | 22.13 | 21.58 | 22.05 | 16,202 | -0.07(-0.31%) |
May 04, 2006 | 20.85 | 22.18 | 19.63 | 22.12 | 106,491 | -0.57(-2.51%) |
May 03, 2006 | 22.82 | 22.96 | 22.62 | 22.69 | 27,718 | -0.12(-0.52%) |
May 02, 2006 | 23.31 | 23.31 | 22.67 | 22.81 | 32,609 | -0.50(-2.15%) |