Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.91 | 17.94 | 17.84 | 17.91 | 815,523 | -0.01(-0.05%) |
Jul 28, 2006 | 18.15 | 18.18 | 17.76 | 17.91 | 1,221,435 | -0.14(-0.76%) |
Jul 27, 2006 | 18.33 | 18.47 | 18.01 | 18.05 | 1,280,199 | -0.27(-1.45%) |
Jul 26, 2006 | 18.40 | 18.42 | 18.22 | 18.32 | 2,251,123 | -0.06(-0.33%) |
Jul 25, 2006 | 18.69 | 18.70 | 18.26 | 18.38 | 2,260,264 | -0.30(-1.60%) |
Jul 24, 2006 | 18.57 | 19.44 | 18.58 | 18.68 | 3,500,417 | +0.11(+0.62%) |
Jul 21, 2006 | 18.69 | 18.69 | 18.40 | 18.56 | 738,476 | -0.12(-0.66%) |
Jul 20, 2006 | 18.13 | 19.01 | 18.13 | 18.69 | 2,627,870 | +0.59(+3.25%) |
Jul 19, 2006 | 17.95 | 18.28 | 17.76 | 18.10 | 1,290,211 | +0.41(+2.31%) |
Jul 18, 2006 | 17.99 | 18.00 | 17.52 | 17.69 | 1,389,241 | -0.31(-1.71%) |
Jul 17, 2006 | 17.64 | 18.05 | 17.64 | 18.00 | 1,043,617 | +0.32(+1.79%) |
Jul 14, 2006 | 17.91 | 17.91 | 17.56 | 17.68 | 1,189,441 | -0.26(-1.43%) |
Jul 13, 2006 | 18.13 | 18.19 | 17.93 | 17.94 | 1,152,005 | -0.26(-1.44%) |
Jul 12, 2006 | 18.33 | 18.45 | 18.11 | 18.20 | 933,052 | -0.20(-1.10%) |
Jul 11, 2006 | 18.30 | 18.49 | 18.19 | 18.40 | 832,935 | +0.09(+0.50%) |
Jul 10, 2006 | 18.24 | 18.45 | 18.20 | 18.31 | 1,345,276 | +0.04(+0.23%) |
Jul 07, 2006 | 18.12 | 18.38 | 18.07 | 18.27 | 517,564 | +0.15(+0.84%) |
Jul 06, 2006 | 18.10 | 18.28 | 18.07 | 18.12 | 766,988 | +0.00(+0.03%) |
Jul 05, 2006 | 18.17 | 18.28 | 17.98 | 18.11 | 1,014,235 | -0.06(-0.30%) |
Jul 03, 2006 | 18.23 | 18.28 | 18.10 | 18.17 | 572,847 | -0.02(-0.10%) |
Jun 30, 2006 | 17.95 | 18.19 | 17.81 | 18.19 | 1,628,435 | +0.28(+1.54%) |
Jun 29, 2006 | 17.94 | 18.02 | 17.82 | 17.91 | 1,216,429 | +0.06(+0.33%) |
Jun 28, 2006 | 17.96 | 18.02 | 17.78 | 17.85 | 1,044,488 | -0.10(-0.54%) |
Jun 27, 2006 | 18.20 | 18.26 | 17.91 | 17.95 | 891,047 | -0.21(-1.14%) |
Jun 26, 2006 | 18.22 | 18.37 | 18.10 | 18.15 | 813,782 | +0.05(+0.25%) |
Jun 23, 2006 | 18.25 | 18.25 | 18.03 | 18.11 | 1,200,976 | -0.28(-1.52%) |
Jun 22, 2006 | 18.49 | 18.54 | 18.28 | 18.39 | 781,570 | -0.15(-0.82%) |
Jun 21, 2006 | 18.17 | 18.65 | 18.15 | 18.54 | 2,022,811 | +0.35(+1.95%) |
Jun 20, 2006 | 18.34 | 18.38 | 18.14 | 18.19 | 2,098,988 | -0.18(-1.00%) |
Jun 19, 2006 | 18.25 | 18.74 | 18.25 | 18.37 | 2,198,670 | +0.12(+0.65%) |
Jun 16, 2006 | 18.17 | 18.36 | 18.14 | 18.25 | 2,307,494 | +0.30(+1.69%) |
Jun 15, 2006 | 17.66 | 18.04 | 17.55 | 17.95 | 2,470,076 | +0.38(+2.17%) |
Jun 14, 2006 | 17.88 | 17.90 | 17.45 | 17.57 | 3,662,346 | -0.31(-1.72%) |
Jun 13, 2006 | 18.28 | 18.30 | 17.83 | 17.87 | 2,107,258 | -0.42(-2.29%) |
Jun 12, 2006 | 18.55 | 18.58 | 18.24 | 18.29 | 1,490,229 | -0.22(-1.19%) |
Jun 09, 2006 | 18.89 | 19.08 | 18.45 | 18.51 | 2,986,335 | -0.33(-1.73%) |
Jun 08, 2006 | 19.01 | 19.25 | 18.66 | 18.84 | 1,915,294 | -0.06(-0.34%) |
Jun 07, 2006 | 18.44 | 19.16 | 18.44 | 18.90 | 1,880,252 | +0.50(+2.72%) |
Jun 06, 2006 | 18.49 | 18.49 | 18.23 | 18.40 | 953,947 | -0.09(-0.47%) |
Jun 05, 2006 | 18.77 | 18.81 | 18.38 | 18.49 | 1,128,717 | -0.28(-1.47%) |
Jun 02, 2006 | 18.76 | 18.84 | 18.68 | 18.76 | 741,523 | +0.06(+0.32%) |
Jun 01, 2006 | 18.51 | 18.97 | 18.31 | 18.70 | 1,572,499 | +0.20(+1.07%) |
May 31, 2006 | 18.84 | 19.00 | 18.37 | 18.51 | 2,804,164 | -0.02(-0.12%) |
May 30, 2006 | 18.64 | 18.64 | 18.48 | 18.53 | 1,117,182 | -0.10(-0.54%) |
May 26, 2006 | 18.44 | 18.76 | 18.38 | 18.63 | 1,104,994 | +0.22(+1.20%) |
May 25, 2006 | 18.52 | 18.52 | 18.38 | 18.41 | 1,066,688 | -0.03(-0.15%) |
May 24, 2006 | 18.39 | 18.50 | 18.20 | 18.44 | 1,567,494 | +0.01(+0.07%) |
May 23, 2006 | 18.98 | 18.98 | 18.32 | 18.42 | 2,391,288 | -0.47(-2.48%) |
May 22, 2006 | 18.82 | 18.98 | 18.79 | 18.89 | 1,588,388 | +0.00(+0.00%) |
May 19, 2006 | 18.96 | 18.97 | 18.70 | 18.89 | 1,257,564 | -0.03(-0.15%) |
May 18, 2006 | 18.87 | 19.06 | 18.78 | 18.92 | 1,230,576 | +0.06(+0.29%) |
May 17, 2006 | 18.63 | 19.01 | 18.63 | 18.87 | 1,192,923 | +0.21(+1.11%) |
May 16, 2006 | 18.44 | 18.70 | 18.36 | 18.66 | 911,505 | +0.26(+1.40%) |
May 15, 2006 | 18.45 | 18.56 | 18.36 | 18.40 | 1,552,911 | -0.09(-0.50%) |
May 12, 2006 | 18.60 | 18.60 | 18.39 | 18.49 | 1,252,123 | -0.11(-0.62%) |
May 11, 2006 | 18.81 | 18.81 | 18.57 | 18.61 | 921,952 | -0.19(-1.00%) |
May 10, 2006 | 18.68 | 18.84 | 18.68 | 18.80 | 1,141,123 | +0.07(+0.39%) |
May 09, 2006 | 18.65 | 18.81 | 18.49 | 18.72 | 1,276,064 | +0.06(+0.32%) |
May 08, 2006 | 18.75 | 18.96 | 18.59 | 18.66 | 1,216,211 | -0.07(-0.39%) |
May 05, 2006 | 18.69 | 18.79 | 18.65 | 18.74 | 1,252,558 | +0.09(+0.47%) |
May 04, 2006 | 18.66 | 18.81 | 18.64 | 18.65 | 973,099 | -0.01(-0.05%) |
May 03, 2006 | 18.70 | 18.76 | 18.61 | 18.66 | 1,701,564 | -0.07(-0.37%) |
May 02, 2006 | 18.79 | 18.88 | 18.72 | 18.73 | 1,044,705 | -0.05(-0.24%) |