Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.90 | 18.30 | 17.90 | 17.90 | 4,360 | -0.20(-1.10%) |
Jul 28, 2006 | 18.10 | 18.35 | 18.05 | 18.10 | 6,169 | -0.05(-0.28%) |
Jul 27, 2006 | 18.15 | 18.15 | 17.95 | 18.15 | 5,293 | +0.45(+2.54%) |
Jul 26, 2006 | 17.70 | 17.90 | 17.65 | 17.70 | 5,119 | -0.20(-1.12%) |
Jul 25, 2006 | 17.90 | 17.90 | 17.70 | 17.90 | 22,491 | -0.05(-0.28%) |
Jul 24, 2006 | 17.95 | 17.95 | 17.65 | 17.95 | 5,597 | -0.05(-0.28%) |
Jul 21, 2006 | 18.00 | 18.25 | 18.00 | 18.00 | 3,492 | +0.20(+1.12%) |
Jul 20, 2006 | 17.80 | 17.95 | 17.65 | 17.80 | 23,161 | +0.50(+2.89%) |
Jul 19, 2006 | 17.30 | 17.75 | 17.25 | 17.30 | 4,577 | +0.45(+2.67%) |
Jul 18, 2006 | 16.85 | 17.10 | 16.80 | 16.85 | 3,131 | -0.45(-2.60%) |
Jul 17, 2006 | 17.30 | 17.55 | 17.25 | 17.30 | 4,730 | -0.05(-0.29%) |
Jul 14, 2006 | 17.35 | 17.75 | 17.30 | 17.35 | 6,610 | -1.15(-6.22%) |
Jul 13, 2006 | 18.50 | 18.70 | 18.50 | 18.50 | 5,562 | -0.35(-1.86%) |
Jul 12, 2006 | 18.85 | 19.20 | 18.85 | 18.85 | 1,966 | -0.55(-2.84%) |
Jul 11, 2006 | 19.00 | 19.75 | 19.35 | 19.40 | 3,116 | +0.40(+2.11%) |
Jul 10, 2006 | 19.00 | 19.25 | 19.00 | 19.00 | 3,153 | +0.05(+0.26%) |
Jul 07, 2006 | 18.95 | 19.30 | 18.90 | 18.95 | 3,497 | -0.15(-0.79%) |
Jul 06, 2006 | 19.10 | 19.15 | 18.70 | 19.10 | 3,174 | -0.40(-2.05%) |
Jul 05, 2006 | 19.50 | 19.50 | 19.05 | 19.50 | 7,302 | +0.45(+2.36%) |
Jul 03, 2006 | 19.05 | 19.45 | 19.05 | 19.05 | 2,113 | -0.20(-1.04%) |
Jun 30, 2006 | 19.25 | 19.55 | 19.25 | 19.25 | 4,832 | -0.35(-1.79%) |
Jun 29, 2006 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.35(+1.82%) |
Jun 28, 2006 | 19.25 | 19.55 | 19.25 | 19.25 | 2,914 | +0.00(+0.00%) |
Jun 27, 2006 | 19.25 | 19.70 | 19.25 | 19.25 | 8,575 | +0.05(+0.26%) |
Jun 23, 2006 | 19.20 | 19.70 | 19.20 | 19.20 | 6,549 | +0.40(+2.13%) |
Jun 22, 2006 | 18.80 | 19.30 | 18.80 | 18.80 | 5,497 | +0.55(+3.01%) |
Jun 21, 2006 | 18.25 | 18.65 | 18.20 | 18.25 | 1,726 | -0.65(-3.44%) |
Jun 20, 2006 | 18.90 | 18.90 | 18.50 | 18.90 | 3,649 | -0.05(-0.26%) |
Jun 19, 2006 | 18.95 | 19.05 | 18.60 | 18.95 | 4,891 | +0.10(+0.53%) |
Jun 16, 2006 | 18.85 | 19.20 | 18.85 | 18.85 | 6,800 | -0.15(-0.79%) |
Jun 15, 2006 | 19.00 | 19.00 | 18.40 | 19.00 | 10,382 | +0.70(+3.83%) |
Jun 14, 2006 | 18.30 | 18.30 | 18.00 | 18.30 | 9,272 | +0.05(+0.27%) |
Jun 13, 2006 | 18.25 | 18.30 | 17.85 | 18.25 | 4,399 | -0.15(-0.82%) |
Jun 12, 2006 | 18.40 | 18.80 | 18.40 | 18.40 | 2,924 | +0.25(+1.38%) |
Jun 09, 2006 | 18.15 | 18.45 | 18.15 | 18.15 | 1,239 | +0.15(+0.83%) |
Jun 08, 2006 | 18.00 | 18.25 | 17.75 | 18.00 | 11,274 | -0.55(-2.96%) |
Jun 07, 2006 | 18.55 | 18.80 | 18.55 | 18.55 | 2,696 | -0.35(-1.85%) |
Jun 06, 2006 | 18.90 | 18.90 | 18.55 | 18.90 | 2,082 | +0.00(+0.00%) |
Jun 05, 2006 | 18.90 | 19.50 | 18.90 | 18.90 | 5,157 | -0.30(-1.56%) |
Jun 02, 2006 | 19.20 | 19.45 | 19.19 | 19.20 | 9,195 | +0.10(+0.52%) |
Jun 01, 2006 | 19.10 | 19.40 | 19.00 | 19.10 | 5,684 | -0.40(-2.05%) |
May 31, 2006 | 19.50 | 19.80 | 19.50 | 19.50 | 5,032 | -0.35(-1.76%) |
May 30, 2006 | 19.85 | 20.40 | 19.85 | 19.85 | 3,816 | -0.45(-2.22%) |
May 26, 2006 | 20.30 | 20.75 | 20.30 | 20.30 | 6,912 | +0.50(+2.53%) |
May 25, 2006 | 19.80 | 20.10 | 19.70 | 19.80 | 4,416 | -0.35(-1.74%) |
May 24, 2006 | 20.15 | 20.50 | 20.15 | 20.15 | 7,514 | -0.20(-0.98%) |
May 23, 2006 | 20.35 | 20.95 | 20.35 | 20.35 | 7,827 | +0.15(+0.74%) |
May 22, 2006 | 20.20 | 20.50 | 20.10 | 20.20 | 4,324 | -0.10(-0.49%) |
May 19, 2006 | 20.30 | 20.60 | 20.25 | 20.30 | 8,333 | -0.05(-0.25%) |
May 18, 2006 | 20.35 | 20.40 | 19.95 | 20.35 | 6,445 | +0.15(+0.74%) |
May 17, 2006 | 20.50 | 20.90 | 20.20 | 20.20 | 10,918 | -0.30(-1.46%) |
May 16, 2006 | 20.50 | 20.95 | 20.45 | 20.50 | 5,825 | -0.65(-3.07%) |
May 15, 2006 | 21.15 | 21.15 | 20.65 | 21.15 | 3,511 | +0.75(+3.68%) |
May 12, 2006 | 20.40 | 20.90 | 20.40 | 20.40 | 2,555 | +0.65(+3.29%) |
May 11, 2006 | 19.75 | 20.10 | 19.75 | 19.75 | 6,034 | -0.90(-4.36%) |
May 10, 2006 | 20.65 | 20.90 | 20.55 | 20.65 | 4,431 | -0.60(-2.82%) |
May 09, 2006 | 21.25 | 21.25 | 20.90 | 21.25 | 4,904 | -0.40(-1.85%) |
May 08, 2006 | 21.65 | 21.90 | 21.65 | 21.65 | 12,159 | +0.65(+3.10%) |
May 05, 2006 | 21.00 | 21.30 | 20.85 | 21.00 | 9,786 | +0.10(+0.48%) |
May 04, 2006 | 20.90 | 21.20 | 20.80 | 20.90 | 3,664 | -0.40(-1.88%) |
May 03, 2006 | 21.30 | 21.30 | 20.80 | 21.30 | 2,665 | +0.40(+1.91%) |
May 02, 2006 | 20.90 | 21.25 | 20.90 | 20.90 | 5,504 | +0.25(+1.21%) |