Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.78 | 17.81 | 17.71 | 17.77 | 821,547 | -0.01(-0.05%) |
Jul 28, 2006 | 18.02 | 18.05 | 17.63 | 17.78 | 1,230,457 | -0.14(-0.76%) |
Jul 27, 2006 | 18.20 | 18.33 | 17.88 | 17.92 | 1,289,656 | -0.26(-1.45%) |
Jul 26, 2006 | 18.27 | 18.29 | 18.08 | 18.18 | 2,267,751 | -0.06(-0.33%) |
Jul 25, 2006 | 18.55 | 18.57 | 18.13 | 18.24 | 2,276,960 | -0.30(-1.60%) |
Jul 24, 2006 | 18.43 | 19.30 | 18.44 | 18.54 | 3,526,273 | +0.11(+0.62%) |
Jul 21, 2006 | 18.55 | 18.55 | 18.26 | 18.43 | 743,931 | -0.12(-0.66%) |
Jul 20, 2006 | 17.99 | 18.87 | 17.99 | 18.55 | 2,647,281 | +0.58(+3.25%) |
Jul 19, 2006 | 17.82 | 18.15 | 17.63 | 17.97 | 1,299,742 | +0.41(+2.31%) |
Jul 18, 2006 | 17.86 | 17.87 | 17.40 | 17.56 | 1,399,502 | -0.31(-1.71%) |
Jul 17, 2006 | 17.51 | 17.92 | 17.51 | 17.87 | 1,051,326 | +0.31(+1.79%) |
Jul 14, 2006 | 17.78 | 17.78 | 17.43 | 17.55 | 1,198,227 | -0.26(-1.43%) |
Jul 13, 2006 | 18.00 | 18.06 | 17.80 | 17.81 | 1,160,515 | -0.26(-1.44%) |
Jul 12, 2006 | 18.20 | 18.31 | 17.98 | 18.07 | 939,945 | -0.20(-1.10%) |
Jul 11, 2006 | 18.17 | 18.35 | 18.06 | 18.27 | 839,087 | +0.09(+0.50%) |
Jul 10, 2006 | 18.10 | 18.32 | 18.07 | 18.18 | 1,355,213 | +0.04(+0.23%) |
Jul 07, 2006 | 17.98 | 18.25 | 17.93 | 18.13 | 521,387 | +0.15(+0.84%) |
Jul 06, 2006 | 17.97 | 18.14 | 17.93 | 17.98 | 772,653 | +0.00(+0.03%) |
Jul 05, 2006 | 18.03 | 18.14 | 17.85 | 17.98 | 1,021,727 | -0.05(-0.30%) |
Jul 03, 2006 | 18.10 | 18.14 | 17.97 | 18.03 | 577,078 | -0.02(-0.10%) |
Jun 30, 2006 | 17.82 | 18.05 | 17.68 | 18.05 | 1,640,463 | +0.27(+1.54%) |
Jun 29, 2006 | 17.81 | 17.88 | 17.69 | 17.78 | 1,225,414 | +0.06(+0.33%) |
Jun 28, 2006 | 17.83 | 17.89 | 17.65 | 17.72 | 1,052,203 | -0.10(-0.54%) |
Jun 27, 2006 | 18.07 | 18.13 | 17.78 | 17.81 | 897,628 | -0.21(-1.14%) |
Jun 26, 2006 | 18.09 | 18.23 | 17.97 | 18.02 | 819,793 | +0.05(+0.25%) |
Jun 23, 2006 | 18.11 | 18.11 | 17.90 | 17.97 | 1,209,847 | -0.28(-1.52%) |
Jun 22, 2006 | 18.36 | 18.40 | 18.14 | 18.25 | 787,343 | -0.15(-0.82%) |
Jun 21, 2006 | 18.04 | 18.52 | 18.02 | 18.40 | 2,037,753 | +0.35(+1.95%) |
Jun 20, 2006 | 18.21 | 18.25 | 18.01 | 18.05 | 2,114,492 | -0.18(-1.00%) |
Jun 19, 2006 | 18.12 | 18.60 | 18.12 | 18.23 | 2,214,911 | +0.12(+0.65%) |
Jun 16, 2006 | 18.04 | 18.23 | 18.01 | 18.12 | 2,324,538 | +0.30(+1.69%) |
Jun 15, 2006 | 17.53 | 17.91 | 17.42 | 17.81 | 2,488,322 | +0.38(+2.17%) |
Jun 14, 2006 | 17.75 | 17.76 | 17.32 | 17.44 | 3,689,399 | -0.31(-1.72%) |
Jun 13, 2006 | 18.15 | 18.16 | 17.70 | 17.74 | 2,122,824 | -0.42(-2.29%) |
Jun 12, 2006 | 18.42 | 18.44 | 18.10 | 18.16 | 1,501,237 | -0.22(-1.19%) |
Jun 09, 2006 | 18.75 | 18.94 | 18.32 | 18.38 | 3,008,394 | -0.32(-1.73%) |
Jun 08, 2006 | 18.87 | 19.11 | 18.53 | 18.70 | 1,929,441 | -0.06(-0.34%) |
Jun 07, 2006 | 18.31 | 19.02 | 18.31 | 18.76 | 1,894,141 | +0.50(+2.72%) |
Jun 06, 2006 | 18.35 | 18.35 | 18.10 | 18.27 | 960,993 | -0.09(-0.47%) |
Jun 05, 2006 | 18.63 | 18.67 | 18.24 | 18.35 | 1,137,055 | -0.27(-1.47%) |
Jun 02, 2006 | 18.62 | 18.70 | 18.54 | 18.63 | 747,000 | +0.06(+0.32%) |
Jun 01, 2006 | 18.37 | 18.83 | 18.18 | 18.57 | 1,584,115 | +0.20(+1.07%) |
May 31, 2006 | 18.70 | 18.86 | 18.24 | 18.37 | 2,824,878 | -0.02(-0.12%) |
May 30, 2006 | 18.50 | 18.50 | 18.34 | 18.39 | 1,125,434 | -0.10(-0.54%) |
May 26, 2006 | 18.31 | 18.62 | 18.25 | 18.49 | 1,113,156 | +0.22(+1.20%) |
May 25, 2006 | 18.38 | 18.38 | 18.25 | 18.28 | 1,074,567 | -0.03(-0.15%) |
May 24, 2006 | 18.25 | 18.36 | 18.07 | 18.30 | 1,579,072 | +0.01(+0.07%) |
May 23, 2006 | 18.84 | 18.84 | 18.19 | 18.29 | 2,408,951 | -0.47(-2.48%) |
May 22, 2006 | 18.68 | 18.84 | 18.65 | 18.75 | 1,600,121 | +0.00(+0.00%) |
May 19, 2006 | 18.82 | 18.83 | 18.56 | 18.75 | 1,266,853 | -0.03(-0.15%) |
May 18, 2006 | 18.73 | 18.92 | 18.64 | 18.78 | 1,239,666 | +0.05(+0.29%) |
May 17, 2006 | 18.49 | 18.87 | 18.49 | 18.73 | 1,201,735 | +0.21(+1.11%) |
May 16, 2006 | 18.30 | 18.56 | 18.23 | 18.52 | 918,238 | +0.26(+1.40%) |
May 15, 2006 | 18.32 | 18.43 | 18.23 | 18.27 | 1,564,382 | -0.09(-0.50%) |
May 12, 2006 | 18.47 | 18.47 | 18.25 | 18.36 | 1,261,372 | -0.11(-0.62%) |
May 11, 2006 | 18.68 | 18.68 | 18.44 | 18.47 | 928,763 | -0.19(-1.00%) |
May 10, 2006 | 18.54 | 18.70 | 18.54 | 18.66 | 1,149,552 | +0.07(+0.39%) |
May 09, 2006 | 18.52 | 18.68 | 18.36 | 18.59 | 1,285,490 | +0.06(+0.32%) |
May 08, 2006 | 18.61 | 18.82 | 18.46 | 18.53 | 1,225,195 | -0.07(-0.39%) |
May 05, 2006 | 18.55 | 18.65 | 18.51 | 18.60 | 1,261,811 | +0.09(+0.47%) |
May 04, 2006 | 18.52 | 18.67 | 18.51 | 18.51 | 980,287 | -0.01(-0.05%) |
May 03, 2006 | 18.56 | 18.62 | 18.47 | 18.52 | 1,714,133 | -0.07(-0.37%) |
May 02, 2006 | 18.65 | 18.75 | 18.58 | 18.59 | 1,052,422 | -0.05(-0.25%) |