Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.50 | 19.63 | 19.04 | 19.30 | 203,976 | -0.36(-1.81%) |
Jul 28, 2006 | 19.13 | 19.81 | 19.13 | 19.66 | 202,242 | +0.44(+2.28%) |
Jul 27, 2006 | 19.34 | 19.52 | 18.84 | 19.22 | 213,119 | -0.09(-0.46%) |
Jul 26, 2006 | 20.01 | 20.01 | 19.22 | 19.31 | 376,900 | -0.77(-3.82%) |
Jul 25, 2006 | 20.05 | 20.30 | 19.84 | 20.08 | 206,656 | -0.03(-0.13%) |
Jul 24, 2006 | 19.32 | 20.29 | 19.32 | 20.10 | 221,316 | +0.82(+4.24%) |
Jul 21, 2006 | 19.51 | 19.59 | 19.24 | 19.29 | 229,355 | -0.29(-1.46%) |
Jul 20, 2006 | 19.66 | 19.68 | 19.48 | 19.57 | 216,745 | -0.08(-0.42%) |
Jul 19, 2006 | 19.19 | 19.94 | 19.19 | 19.65 | 171,504 | +0.58(+3.06%) |
Jul 18, 2006 | 18.71 | 19.34 | 18.54 | 19.07 | 476,523 | +0.97(+5.36%) |
Jul 17, 2006 | 18.22 | 18.23 | 17.92 | 18.10 | 80,235 | -0.06(-0.31%) |
Jul 14, 2006 | 18.21 | 18.28 | 18.00 | 18.16 | 80,865 | -0.17(-0.93%) |
Jul 13, 2006 | 18.66 | 18.72 | 18.12 | 18.33 | 107,663 | -0.39(-2.07%) |
Jul 12, 2006 | 18.87 | 18.92 | 18.63 | 18.71 | 64,787 | -0.06(-0.34%) |
Jul 11, 2006 | 18.85 | 18.90 | 18.54 | 18.78 | 90,796 | +0.00(+0.00%) |
Jul 10, 2006 | 18.59 | 19.15 | 18.56 | 18.78 | 58,166 | +0.08(+0.44%) |
Jul 07, 2006 | 19.41 | 19.41 | 18.64 | 18.70 | 107,978 | -0.66(-3.41%) |
Jul 06, 2006 | 19.15 | 19.56 | 19.09 | 19.36 | 132,096 | +0.21(+1.09%) |
Jul 05, 2006 | 19.25 | 19.25 | 18.92 | 19.15 | 138,874 | -0.15(-0.79%) |
Jul 03, 2006 | 18.71 | 19.37 | 18.71 | 19.30 | 168,194 | +0.57(+3.05%) |
Jun 30, 2006 | 17.94 | 18.74 | 17.94 | 18.73 | 210,755 | +0.78(+4.35%) |
Jun 29, 2006 | 17.49 | 17.97 | 17.49 | 17.95 | 169,297 | +0.44(+2.54%) |
Jun 28, 2006 | 17.46 | 17.61 | 17.41 | 17.50 | 71,250 | +0.06(+0.33%) |
Jun 27, 2006 | 17.45 | 17.79 | 17.38 | 17.45 | 137,771 | +0.06(+0.33%) |
Jun 26, 2006 | 17.42 | 17.59 | 17.29 | 17.39 | 107,978 | +0.00(+0.00%) |
Jun 23, 2006 | 17.38 | 17.45 | 17.26 | 17.39 | 161,100 | -0.01(-0.04%) |
Jun 22, 2006 | 17.16 | 17.48 | 17.13 | 17.39 | 199,720 | +0.23(+1.33%) |
Jun 21, 2006 | 16.70 | 17.31 | 16.70 | 17.17 | 226,991 | +0.20(+1.16%) |
Jun 20, 2006 | 17.12 | 17.21 | 16.85 | 16.97 | 175,287 | -0.08(-0.48%) |
Jun 19, 2006 | 17.30 | 17.65 | 16.95 | 17.05 | 89,220 | -0.16(-0.96%) |
Jun 16, 2006 | 17.60 | 17.76 | 17.16 | 17.22 | 117,909 | -0.29(-1.63%) |
Jun 15, 2006 | 17.31 | 17.64 | 17.25 | 17.50 | 160,154 | +0.26(+1.51%) |
Jun 14, 2006 | 17.56 | 17.82 | 17.20 | 17.24 | 204,134 | -0.27(-1.52%) |
Jun 13, 2006 | 17.77 | 17.95 | 17.43 | 17.51 | 188,528 | -0.25(-1.43%) |
Jun 12, 2006 | 18.24 | 18.54 | 17.44 | 17.76 | 337,491 | -0.73(-3.94%) |
Jun 09, 2006 | 18.89 | 19.00 | 18.44 | 18.49 | 106,875 | -0.44(-2.35%) |
Jun 08, 2006 | 19.28 | 19.28 | 18.75 | 18.94 | 209,809 | -0.38(-1.97%) |
Jun 07, 2006 | 19.42 | 19.79 | 19.22 | 19.32 | 66,993 | -0.18(-0.91%) |
Jun 06, 2006 | 19.78 | 19.92 | 19.44 | 19.49 | 80,865 | -0.23(-1.16%) |
Jun 05, 2006 | 20.28 | 20.54 | 19.70 | 19.72 | 61,161 | -0.51(-2.54%) |
Jun 02, 2006 | 20.40 | 20.81 | 20.24 | 20.24 | 128,470 | -0.08(-0.41%) |
Jun 01, 2006 | 19.45 | 20.38 | 19.35 | 20.32 | 342,851 | +0.71(+3.62%) |
May 31, 2006 | 19.62 | 19.66 | 19.39 | 19.61 | 122,795 | +0.15(+0.75%) |
May 30, 2006 | 19.54 | 19.79 | 18.99 | 19.46 | 146,440 | -0.34(-1.74%) |
May 26, 2006 | 19.79 | 19.95 | 19.56 | 19.81 | 99,623 | +0.14(+0.72%) |
May 25, 2006 | 19.03 | 19.69 | 19.03 | 19.67 | 207,760 | +0.70(+3.68%) |
May 24, 2006 | 19.34 | 19.34 | 18.27 | 18.97 | 377,845 | -0.38(-1.97%) |
May 23, 2006 | 19.54 | 19.98 | 19.26 | 19.35 | 148,490 | -0.14(-0.72%) |
May 22, 2006 | 19.97 | 19.97 | 19.03 | 19.49 | 199,878 | -0.34(-1.70%) |
May 19, 2006 | 20.12 | 20.12 | 19.56 | 19.82 | 132,411 | -0.26(-1.30%) |
May 18, 2006 | 20.41 | 20.73 | 20.05 | 20.08 | 102,461 | -0.42(-2.04%) |
May 17, 2006 | 21.38 | 21.38 | 20.40 | 20.50 | 195,307 | -0.72(-3.38%) |
May 16, 2006 | 20.84 | 21.30 | 20.84 | 21.22 | 225,099 | +0.37(+1.76%) |
May 15, 2006 | 20.90 | 21.14 | 20.78 | 20.85 | 88,904 | -0.13(-0.63%) |
May 12, 2006 | 20.94 | 21.12 | 20.47 | 20.99 | 118,539 | +0.08(+0.39%) |
May 11, 2006 | 21.73 | 21.83 | 20.75 | 20.90 | 250,005 | -0.68(-3.15%) |
May 10, 2006 | 21.29 | 21.72 | 21.29 | 21.58 | 95,840 | +0.18(+0.83%) |
May 09, 2006 | 21.87 | 21.87 | 21.06 | 21.40 | 210,912 | -0.44(-2.03%) |
May 08, 2006 | 21.40 | 22.14 | 21.30 | 21.85 | 396,131 | +0.39(+1.83%) |
May 05, 2006 | 21.09 | 21.56 | 21.08 | 21.45 | 319,836 | +0.53(+2.52%) |
May 04, 2006 | 20.72 | 20.96 | 20.49 | 20.93 | 149,751 | +0.20(+0.95%) |
May 03, 2006 | 20.81 | 20.81 | 20.65 | 20.73 | 74,402 | +0.04(+0.18%) |
May 02, 2006 | 20.54 | 20.90 | 20.36 | 20.69 | 110,658 | +0.03(+0.12%) |