Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.65 | 20.16 | 19.58 | 20.14 | 631,626 | +0.12(+0.61%) |
Jul 28, 2006 | 19.01 | 20.46 | 18.94 | 20.02 | 2,277,984 | +1.61(+8.76%) |
Jul 27, 2006 | 18.91 | 19.08 | 18.35 | 18.41 | 340,879 | -0.40(-2.11%) |
Jul 26, 2006 | 18.91 | 18.94 | 18.43 | 18.81 | 583,783 | -0.27(-1.42%) |
Jul 25, 2006 | 18.30 | 19.14 | 18.30 | 19.08 | 851,718 | +0.64(+3.49%) |
Jul 24, 2006 | 17.79 | 18.55 | 17.95 | 18.43 | 416,133 | +0.64(+3.60%) |
Jul 21, 2006 | 17.70 | 17.83 | 17.36 | 17.79 | 336,107 | +0.04(+0.21%) |
Jul 20, 2006 | 18.09 | 18.09 | 17.72 | 17.76 | 339,269 | -0.39(-2.14%) |
Jul 19, 2006 | 17.66 | 18.40 | 17.62 | 18.15 | 467,328 | +0.48(+2.73%) |
Jul 18, 2006 | 17.75 | 18.09 | 17.36 | 17.66 | 504,300 | -0.09(-0.50%) |
Jul 17, 2006 | 17.76 | 17.87 | 17.64 | 17.75 | 400,474 | -0.03(-0.16%) |
Jul 14, 2006 | 17.80 | 18.02 | 17.61 | 17.78 | 388,995 | -0.01(-0.07%) |
Jul 13, 2006 | 18.02 | 18.09 | 17.77 | 17.79 | 300,051 | -0.23(-1.28%) |
Jul 12, 2006 | 18.16 | 18.29 | 17.96 | 18.02 | 385,083 | -0.07(-0.38%) |
Jul 11, 2006 | 18.15 | 18.19 | 17.83 | 18.09 | 418,370 | -0.08(-0.42%) |
Jul 10, 2006 | 18.38 | 18.49 | 18.17 | 18.17 | 463,191 | -0.08(-0.42%) |
Jul 07, 2006 | 18.43 | 18.48 | 18.19 | 18.25 | 474,911 | -0.17(-0.95%) |
Jul 06, 2006 | 18.43 | 18.53 | 18.32 | 18.42 | 385,683 | +0.08(+0.42%) |
Jul 05, 2006 | 18.35 | 18.48 | 18.23 | 18.34 | 504,315 | -0.11(-0.61%) |
Jul 03, 2006 | 18.40 | 18.68 | 18.40 | 18.46 | 316,930 | +0.12(+0.66%) |
Jun 30, 2006 | 18.74 | 18.98 | 18.34 | 18.34 | 3,185,255 | -0.42(-2.25%) |
Jun 29, 2006 | 18.30 | 18.77 | 18.19 | 18.76 | 354,218 | +0.54(+2.98%) |
Jun 28, 2006 | 18.30 | 18.44 | 18.20 | 18.21 | 316,320 | -0.03(-0.16%) |
Jun 27, 2006 | 18.48 | 18.50 | 18.23 | 18.24 | 321,800 | -0.19(-1.05%) |
Jun 26, 2006 | 18.38 | 18.57 | 18.38 | 18.44 | 156,004 | +0.03(+0.18%) |
Jun 23, 2006 | 18.44 | 18.49 | 18.36 | 18.40 | 136,051 | +0.00(+0.02%) |
Jun 22, 2006 | 18.38 | 18.52 | 18.28 | 18.40 | 244,084 | +0.02(+0.11%) |
Jun 21, 2006 | 18.32 | 18.47 | 18.30 | 18.38 | 560,252 | +0.04(+0.21%) |
Jun 20, 2006 | 18.24 | 18.48 | 18.19 | 18.34 | 733,128 | +0.08(+0.43%) |
Jun 19, 2006 | 18.54 | 18.64 | 18.19 | 18.26 | 507,001 | -0.26(-1.38%) |
Jun 16, 2006 | 18.64 | 18.71 | 18.49 | 18.52 | 401,910 | -0.12(-0.63%) |
Jun 15, 2006 | 18.57 | 18.76 | 18.57 | 18.64 | 528,034 | +0.13(+0.70%) |
Jun 14, 2006 | 18.46 | 18.68 | 18.38 | 18.51 | 548,917 | +0.11(+0.59%) |
Jun 13, 2006 | 18.62 | 18.68 | 18.34 | 18.40 | 877,548 | -0.08(-0.42%) |
Jun 12, 2006 | 18.81 | 18.89 | 18.47 | 18.47 | 734,310 | -0.47(-2.46%) |
Jun 09, 2006 | 19.01 | 19.17 | 18.89 | 18.94 | 354,322 | -0.01(-0.04%) |
Jun 08, 2006 | 18.93 | 19.08 | 18.68 | 18.95 | 829,394 | -0.06(-0.32%) |
Jun 07, 2006 | 18.99 | 19.24 | 18.93 | 19.01 | 458,412 | -0.02(-0.09%) |
Jun 06, 2006 | 19.05 | 19.11 | 18.98 | 19.02 | 647,597 | +0.01(+0.04%) |
Jun 05, 2006 | 19.30 | 19.56 | 19.02 | 19.02 | 669,050 | -0.29(-1.51%) |
Jun 02, 2006 | 19.41 | 19.49 | 19.11 | 19.31 | 763,095 | -0.11(-0.54%) |
Jun 01, 2006 | 19.17 | 19.48 | 18.96 | 19.41 | 1,528,715 | +0.24(+1.25%) |
May 31, 2006 | 19.44 | 19.47 | 18.74 | 19.17 | 1,532,311 | -0.26(-1.33%) |
May 30, 2006 | 19.86 | 19.94 | 19.26 | 19.43 | 720,137 | -0.55(-2.74%) |
May 26, 2006 | 20.00 | 20.10 | 19.83 | 19.98 | 341,891 | +0.02(+0.08%) |
May 25, 2006 | 19.96 | 20.11 | 19.80 | 19.96 | 1,852,697 | +0.04(+0.22%) |
May 24, 2006 | 19.93 | 20.22 | 19.58 | 19.92 | 1,041,557 | +0.01(+0.04%) |
May 23, 2006 | 20.06 | 20.20 | 19.74 | 19.91 | 842,472 | -0.14(-0.71%) |
May 22, 2006 | 20.18 | 20.24 | 19.51 | 20.05 | 1,026,361 | -0.13(-0.64%) |
May 19, 2006 | 20.23 | 20.46 | 19.76 | 20.18 | 903,007 | -0.04(-0.20%) |
May 18, 2006 | 20.04 | 20.43 | 20.04 | 20.22 | 580,994 | +0.28(+1.38%) |
May 17, 2006 | 19.90 | 20.10 | 19.65 | 19.95 | 421,991 | +0.03(+0.14%) |
May 16, 2006 | 20.35 | 20.41 | 19.90 | 19.92 | 391,651 | -0.26(-1.30%) |
May 15, 2006 | 20.09 | 20.25 | 19.95 | 20.18 | 384,194 | +0.07(+0.36%) |
May 12, 2006 | 20.42 | 20.42 | 20.11 | 20.11 | 656,943 | -0.37(-1.82%) |
May 11, 2006 | 20.66 | 20.71 | 20.30 | 20.48 | 887,876 | -0.18(-0.86%) |
May 10, 2006 | 20.66 | 20.70 | 20.56 | 20.66 | 360,880 | +0.02(+0.12%) |
May 09, 2006 | 20.62 | 20.70 | 20.59 | 20.64 | 679,526 | +0.04(+0.18%) |
May 08, 2006 | 20.50 | 20.74 | 20.50 | 20.60 | 588,143 | +0.05(+0.24%) |
May 05, 2006 | 20.43 | 20.71 | 20.42 | 20.55 | 929,905 | +0.18(+0.87%) |
May 04, 2006 | 20.36 | 20.41 | 20.26 | 20.37 | 485,079 | +0.02(+0.08%) |
May 03, 2006 | 20.30 | 20.52 | 20.20 | 20.36 | 551,748 | -0.03(-0.14%) |
May 02, 2006 | 20.15 | 20.43 | 19.96 | 20.39 | 1,314,547 | +0.25(+1.23%) |