Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.98 | 20.40 | 19.92 | 20.31 | 568,635 | -0.11(-0.52%) |
Jul 28, 2006 | 20.26 | 20.71 | 20.26 | 20.41 | 831,648 | +0.17(+0.86%) |
Jul 27, 2006 | 20.40 | 20.75 | 20.21 | 20.24 | 695,336 | -0.16(-0.80%) |
Jul 26, 2006 | 20.38 | 20.51 | 20.17 | 20.40 | 701,583 | -0.12(-0.58%) |
Jul 25, 2006 | 20.46 | 20.65 | 20.39 | 20.52 | 1,226,169 | +0.01(+0.06%) |
Jul 24, 2006 | 20.43 | 20.78 | 20.45 | 20.51 | 802,656 | +0.07(+0.37%) |
Jul 21, 2006 | 20.71 | 20.86 | 20.41 | 20.43 | 956,908 | -0.27(-1.33%) |
Jul 20, 2006 | 20.85 | 21.08 | 20.37 | 20.71 | 990,225 | -0.19(-0.93%) |
Jul 19, 2006 | 19.23 | 21.69 | 20.70 | 20.90 | 2,420,303 | +1.67(+8.70%) |
Jul 18, 2006 | 19.53 | 19.72 | 19.04 | 19.23 | 480,376 | -0.34(-1.72%) |
Jul 17, 2006 | 19.07 | 19.63 | 18.99 | 19.57 | 548,292 | +0.40(+2.08%) |
Jul 14, 2006 | 19.16 | 19.25 | 18.92 | 19.17 | 285,118 | -0.08(-0.42%) |
Jul 13, 2006 | 19.45 | 19.45 | 19.20 | 19.25 | 426,236 | -0.27(-1.41%) |
Jul 12, 2006 | 19.95 | 20.08 | 19.45 | 19.52 | 440,171 | -0.54(-2.68%) |
Jul 11, 2006 | 19.80 | 20.06 | 19.62 | 20.06 | 345,826 | +0.14(+0.69%) |
Jul 10, 2006 | 19.67 | 19.96 | 19.67 | 19.92 | 238,826 | +0.21(+1.08%) |
Jul 07, 2006 | 19.67 | 19.90 | 19.57 | 19.71 | 243,632 | -0.09(-0.44%) |
Jul 06, 2006 | 19.53 | 19.80 | 19.48 | 19.80 | 287,200 | +0.21(+1.08%) |
Jul 05, 2006 | 19.69 | 19.75 | 19.38 | 19.58 | 469,003 | -0.11(-0.54%) |
Jul 03, 2006 | 19.73 | 19.81 | 19.60 | 19.69 | 444,176 | -0.07(-0.35%) |
Jun 30, 2006 | 19.76 | 19.93 | 19.62 | 19.76 | 403,490 | -0.02(-0.13%) |
Jun 29, 2006 | 19.23 | 19.78 | 19.23 | 19.78 | 371,935 | +0.57(+2.96%) |
Jun 28, 2006 | 19.33 | 19.38 | 19.13 | 19.22 | 368,411 | -0.10(-0.52%) |
Jun 27, 2006 | 19.52 | 19.67 | 19.28 | 19.32 | 223,769 | -0.24(-1.21%) |
Jun 26, 2006 | 19.57 | 19.72 | 19.40 | 19.55 | 363,606 | -0.05(-0.26%) |
Jun 23, 2006 | 19.07 | 19.65 | 18.98 | 19.60 | 625,658 | +0.41(+2.15%) |
Jun 22, 2006 | 19.15 | 19.27 | 19.07 | 19.19 | 349,670 | -0.05(-0.26%) |
Jun 21, 2006 | 18.90 | 19.48 | 18.90 | 19.24 | 316,513 | +0.28(+1.48%) |
Jun 20, 2006 | 19.01 | 19.12 | 18.77 | 18.96 | 364,406 | -0.11(-0.59%) |
Jun 19, 2006 | 19.26 | 19.38 | 18.90 | 19.07 | 351,432 | -0.22(-1.16%) |
Jun 16, 2006 | 19.51 | 19.51 | 19.06 | 19.30 | 533,235 | -0.09(-0.45%) |
Jun 15, 2006 | 19.08 | 19.45 | 19.00 | 19.38 | 335,254 | +0.29(+1.54%) |
Jun 14, 2006 | 19.04 | 19.21 | 18.83 | 19.09 | 356,558 | -0.04(-0.23%) |
Jun 13, 2006 | 19.22 | 19.36 | 19.05 | 19.13 | 689,249 | -0.23(-1.19%) |
Jun 12, 2006 | 19.58 | 19.64 | 19.33 | 19.37 | 315,872 | -0.25(-1.27%) |
Jun 09, 2006 | 19.50 | 19.80 | 19.38 | 19.62 | 291,845 | +0.06(+0.32%) |
Jun 08, 2006 | 19.14 | 19.59 | 19.05 | 19.55 | 473,328 | +0.27(+1.39%) |
Jun 07, 2006 | 19.47 | 19.55 | 19.25 | 19.28 | 370,333 | -0.22(-1.15%) |
Jun 06, 2006 | 19.69 | 19.72 | 19.38 | 19.51 | 635,429 | -0.23(-1.17%) |
Jun 05, 2006 | 19.96 | 20.13 | 19.70 | 19.74 | 707,349 | -0.29(-1.43%) |
Jun 02, 2006 | 19.90 | 20.10 | 19.90 | 20.03 | 509,689 | +0.12(+0.63%) |
Jun 01, 2006 | 19.77 | 19.93 | 19.73 | 19.90 | 672,430 | +0.12(+0.63%) |
May 31, 2006 | 19.50 | 19.88 | 19.47 | 19.78 | 944,574 | +0.28(+1.44%) |
May 30, 2006 | 19.44 | 19.62 | 19.21 | 19.50 | 713,116 | -0.02(-0.13%) |
May 26, 2006 | 19.32 | 19.55 | 19.13 | 19.52 | 330,449 | +0.17(+0.87%) |
May 25, 2006 | 19.13 | 19.37 | 19.07 | 19.35 | 446,418 | +0.22(+1.14%) |
May 24, 2006 | 19.03 | 19.16 | 18.79 | 19.13 | 712,956 | +0.08(+0.43%) |
May 23, 2006 | 18.82 | 19.15 | 18.82 | 19.05 | 1,031,071 | -0.03(-0.16%) |
May 22, 2006 | 18.87 | 19.16 | 18.79 | 19.08 | 613,645 | +0.06(+0.33%) |
May 19, 2006 | 18.80 | 19.08 | 18.80 | 19.02 | 726,411 | +0.29(+1.57%) |
May 18, 2006 | 18.57 | 18.82 | 18.54 | 18.73 | 734,900 | +0.16(+0.84%) |
May 17, 2006 | 18.59 | 18.72 | 18.39 | 18.57 | 655,772 | -0.29(-1.56%) |
May 16, 2006 | 18.85 | 18.96 | 18.74 | 18.87 | 545,889 | -0.02(-0.10%) |
May 15, 2006 | 18.91 | 19.06 | 18.82 | 18.89 | 646,962 | -0.19(-0.98%) |
May 12, 2006 | 18.89 | 19.28 | 18.85 | 19.07 | 762,932 | +0.06(+0.33%) |
May 11, 2006 | 19.27 | 19.30 | 18.90 | 19.01 | 645,520 | -0.32(-1.65%) |
May 10, 2006 | 19.20 | 19.34 | 19.13 | 19.33 | 373,216 | +0.03(+0.16%) |
May 09, 2006 | 19.32 | 19.47 | 19.23 | 19.30 | 351,272 | -0.12(-0.64%) |
May 08, 2006 | 19.17 | 19.45 | 19.17 | 19.42 | 389,234 | -0.08(-0.42%) |
May 05, 2006 | 19.23 | 19.60 | 19.23 | 19.50 | 615,567 | +0.27(+1.40%) |
May 04, 2006 | 19.20 | 19.36 | 19.04 | 19.23 | 853,913 | +0.09(+0.49%) |
May 03, 2006 | 19.15 | 19.32 | 19.07 | 19.14 | 1,128,620 | -0.08(-0.42%) |
May 02, 2006 | 19.24 | 19.43 | 19.01 | 19.22 | 847,025 | -0.02(-0.13%) |