Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.75 | 17.94 | 17.64 | 17.90 | 1,009,073 | +0.12(+0.67%) |
Jul 28, 2006 | 17.56 | 17.89 | 17.52 | 17.78 | 802,711 | +0.23(+1.31%) |
Jul 27, 2006 | 17.67 | 17.91 | 17.52 | 17.55 | 806,753 | -0.02(-0.11%) |
Jul 26, 2006 | 17.30 | 17.72 | 17.25 | 17.57 | 1,417,574 | +0.19(+1.09%) |
Jul 25, 2006 | 17.21 | 17.41 | 17.21 | 17.38 | 1,094,407 | +0.12(+0.70%) |
Jul 24, 2006 | 17.28 | 17.33 | 17.19 | 17.26 | 797,773 | +0.08(+0.47%) |
Jul 21, 2006 | 17.31 | 17.31 | 17.07 | 17.18 | 739,633 | -0.19(-1.09%) |
Jul 20, 2006 | 17.64 | 17.65 | 17.29 | 17.37 | 1,154,920 | -0.24(-1.36%) |
Jul 19, 2006 | 17.40 | 17.72 | 17.37 | 17.61 | 889,169 | +0.17(+0.97%) |
Jul 18, 2006 | 17.65 | 17.77 | 17.23 | 17.44 | 1,267,125 | -0.21(-1.19%) |
Jul 17, 2006 | 17.82 | 17.96 | 17.54 | 17.65 | 957,582 | -0.17(-0.95%) |
Jul 14, 2006 | 17.84 | 17.92 | 17.70 | 17.82 | 1,014,303 | -0.06(-0.34%) |
Jul 13, 2006 | 18.15 | 18.16 | 17.78 | 17.88 | 1,208,725 | -0.34(-1.87%) |
Jul 12, 2006 | 18.29 | 18.48 | 18.11 | 18.22 | 888,820 | -0.14(-0.76%) |
Jul 11, 2006 | 18.14 | 18.41 | 17.95 | 18.36 | 1,042,990 | +0.17(+0.93%) |
Jul 10, 2006 | 18.66 | 18.69 | 18.16 | 18.19 | 1,144,582 | -0.40(-2.15%) |
Jul 07, 2006 | 18.90 | 18.98 | 18.50 | 18.59 | 1,072,166 | -0.31(-1.64%) |
Jul 06, 2006 | 18.80 | 18.99 | 18.80 | 18.90 | 867,687 | +0.07(+0.37%) |
Jul 05, 2006 | 19.20 | 19.35 | 18.61 | 18.83 | 2,056,183 | -0.39(-2.03%) |
Jul 03, 2006 | 18.76 | 19.34 | 18.74 | 19.22 | 564,947 | +0.45(+2.40%) |
Jun 30, 2006 | 19.02 | 19.08 | 18.76 | 18.77 | 939,735 | -0.24(-1.26%) |
Jun 29, 2006 | 18.68 | 19.01 | 18.63 | 19.01 | 898,500 | +0.49(+2.65%) |
Jun 28, 2006 | 18.64 | 18.64 | 18.30 | 18.52 | 1,006,363 | -0.05(-0.27%) |
Jun 27, 2006 | 18.75 | 18.88 | 18.43 | 18.57 | 934,831 | -0.23(-1.22%) |
Jun 26, 2006 | 18.86 | 18.95 | 18.74 | 18.80 | 870,900 | -0.02(-0.11%) |
Jun 23, 2006 | 18.41 | 18.88 | 18.24 | 18.82 | 814,810 | +0.35(+1.89%) |
Jun 22, 2006 | 18.69 | 18.82 | 18.42 | 18.47 | 1,276,921 | -0.32(-1.70%) |
Jun 21, 2006 | 18.66 | 18.98 | 18.66 | 18.79 | 965,250 | +0.08(+0.43%) |
Jun 20, 2006 | 18.85 | 19.00 | 18.68 | 18.71 | 960,054 | -0.23(-1.21%) |
Jun 19, 2006 | 19.04 | 19.21 | 18.76 | 18.94 | 1,249,336 | -0.14(-0.73%) |
Jun 16, 2006 | 19.13 | 19.35 | 19.05 | 19.08 | 910,400 | -0.02(-0.10%) |
Jun 15, 2006 | 18.97 | 19.12 | 18.61 | 19.10 | 1,728,955 | +0.12(+0.63%) |
Jun 14, 2006 | 18.80 | 19.14 | 18.59 | 18.98 | 902,473 | +0.21(+1.12%) |
Jun 13, 2006 | 19.26 | 19.42 | 18.73 | 18.77 | 1,021,011 | -0.54(-2.80%) |
Jun 12, 2006 | 19.34 | 19.50 | 19.19 | 19.31 | 963,975 | +0.05(+0.26%) |
Jun 09, 2006 | 19.29 | 19.53 | 19.13 | 19.26 | 642,470 | -0.04(-0.21%) |
Jun 08, 2006 | 19.73 | 19.83 | 18.97 | 19.30 | 1,285,587 | -0.46(-2.33%) |
Jun 07, 2006 | 19.76 | 20.15 | 19.64 | 19.76 | 771,812 | -0.04(-0.20%) |
Jun 06, 2006 | 19.70 | 19.94 | 19.58 | 19.80 | 995,865 | +0.19(+0.97%) |
Jun 05, 2006 | 19.74 | 20.00 | 19.56 | 19.61 | 992,530 | -0.24(-1.21%) |
Jun 02, 2006 | 20.12 | 20.22 | 19.68 | 19.85 | 1,249,258 | -0.08(-0.40%) |
Jun 01, 2006 | 20.49 | 20.69 | 19.89 | 19.93 | 1,571,963 | -0.50(-2.45%) |
May 31, 2006 | 20.30 | 20.47 | 20.15 | 20.43 | 1,070,295 | +0.10(+0.49%) |
May 30, 2006 | 20.58 | 20.67 | 20.30 | 20.33 | 998,846 | -0.36(-1.74%) |
May 26, 2006 | 20.61 | 20.69 | 20.45 | 20.69 | 742,198 | +0.16(+0.78%) |
May 25, 2006 | 20.53 | 20.56 | 20.35 | 20.53 | 641,224 | +0.07(+0.34%) |
May 24, 2006 | 20.20 | 20.51 | 20.18 | 20.46 | 1,257,728 | +0.26(+1.29%) |
May 23, 2006 | 20.44 | 20.62 | 20.20 | 20.20 | 797,123 | -0.20(-0.98%) |
May 22, 2006 | 20.40 | 20.60 | 20.24 | 20.40 | 1,089,556 | -0.22(-1.07%) |
May 19, 2006 | 20.69 | 20.75 | 20.48 | 20.62 | 1,193,534 | -0.13(-0.63%) |
May 18, 2006 | 21.38 | 21.47 | 20.57 | 20.75 | 2,391,752 | +0.31(+1.52%) |
May 17, 2006 | 20.35 | 20.67 | 20.26 | 20.44 | 1,480,654 | +0.03(+0.15%) |
May 16, 2006 | 20.42 | 20.51 | 20.35 | 20.41 | 1,388,638 | -0.07(-0.34%) |
May 15, 2006 | 20.59 | 20.78 | 20.47 | 20.48 | 757,675 | -0.18(-0.87%) |
May 12, 2006 | 20.74 | 20.95 | 20.64 | 20.66 | 897,311 | -0.18(-0.86%) |
May 11, 2006 | 21.22 | 21.22 | 20.82 | 20.84 | 1,000,647 | -0.30(-1.42%) |
May 10, 2006 | 21.47 | 21.50 | 21.03 | 21.14 | 776,652 | -0.37(-1.72%) |
May 09, 2006 | 21.64 | 21.65 | 21.40 | 21.51 | 561,553 | -0.15(-0.69%) |
May 08, 2006 | 21.90 | 21.91 | 21.50 | 21.66 | 726,764 | -0.24(-1.10%) |
May 05, 2006 | 22.00 | 22.00 | 21.66 | 21.90 | 572,003 | +0.02(+0.09%) |
May 04, 2006 | 21.75 | 22.00 | 21.69 | 21.88 | 752,212 | +0.22(+1.02%) |
May 03, 2006 | 21.83 | 21.85 | 21.53 | 21.66 | 1,175,665 | -0.18(-0.82%) |
May 02, 2006 | 21.77 | 22.00 | 21.71 | 21.84 | 450,431 | +0.06(+0.28%) |