Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.40 | 17.49 | 17.29 | 17.35 | 180,656 | -0.18(-1.02%) |
Jul 28, 2006 | 17.13 | 17.57 | 17.13 | 17.53 | 161,707 | +0.43(+2.54%) |
Jul 27, 2006 | 17.17 | 17.39 | 17.06 | 17.10 | 337,213 | +0.02(+0.13%) |
Jul 26, 2006 | 16.96 | 17.24 | 16.95 | 17.07 | 398,290 | +0.08(+0.48%) |
Jul 25, 2006 | 17.02 | 17.32 | 16.95 | 16.99 | 240,997 | +0.02(+0.10%) |
Jul 24, 2006 | 16.96 | 17.08 | 16.89 | 16.98 | 284,046 | +0.04(+0.26%) |
Jul 21, 2006 | 17.25 | 17.37 | 16.74 | 16.93 | 284,414 | -0.46(-2.63%) |
Jul 20, 2006 | 17.88 | 17.91 | 17.37 | 17.39 | 92,903 | -0.38(-2.14%) |
Jul 19, 2006 | 17.26 | 17.93 | 17.26 | 17.77 | 176,793 | +0.53(+3.06%) |
Jul 18, 2006 | 17.23 | 17.49 | 17.04 | 17.24 | 128,777 | +0.05(+0.32%) |
Jul 17, 2006 | 17.18 | 17.33 | 17.01 | 17.19 | 74,506 | -0.07(-0.41%) |
Jul 14, 2006 | 17.31 | 17.43 | 17.06 | 17.26 | 124,178 | -0.11(-0.63%) |
Jul 13, 2006 | 17.63 | 17.85 | 17.24 | 17.37 | 165,755 | -0.34(-1.90%) |
Jul 12, 2006 | 17.64 | 18.02 | 17.57 | 17.70 | 291,405 | -0.21(-1.15%) |
Jul 11, 2006 | 17.91 | 18.02 | 17.78 | 17.91 | 189,302 | +0.01(+0.03%) |
Jul 10, 2006 | 17.83 | 17.99 | 17.83 | 17.91 | 161,523 | +0.09(+0.52%) |
Jul 07, 2006 | 17.87 | 18.05 | 17.76 | 17.81 | 117,187 | -0.11(-0.64%) |
Jul 06, 2006 | 17.85 | 17.97 | 17.73 | 17.93 | 99,710 | +0.02(+0.09%) |
Jul 05, 2006 | 17.88 | 17.98 | 17.73 | 17.91 | 141,471 | -0.09(-0.51%) |
Jul 03, 2006 | 17.69 | 18.04 | 17.69 | 18.00 | 98,974 | +0.32(+1.81%) |
Jun 30, 2006 | 17.61 | 18.01 | 17.52 | 17.68 | 518,053 | +0.04(+0.25%) |
Jun 29, 2006 | 17.05 | 17.64 | 17.01 | 17.64 | 181,760 | +0.67(+3.94%) |
Jun 28, 2006 | 16.83 | 16.99 | 16.69 | 16.97 | 131,721 | +0.15(+0.87%) |
Jun 27, 2006 | 17.07 | 17.17 | 16.71 | 16.82 | 191,142 | -0.26(-1.50%) |
Jun 26, 2006 | 16.75 | 17.16 | 16.75 | 17.08 | 93,823 | +0.36(+2.18%) |
Jun 23, 2006 | 16.74 | 16.93 | 16.58 | 16.71 | 145,334 | -0.10(-0.61%) |
Jun 22, 2006 | 16.58 | 16.86 | 16.50 | 16.82 | 255,715 | +0.20(+1.21%) |
Jun 21, 2006 | 16.60 | 16.93 | 16.56 | 16.62 | 200,525 | -0.03(-0.16%) |
Jun 20, 2006 | 16.75 | 17.00 | 16.64 | 16.64 | 111,484 | -0.15(-0.91%) |
Jun 19, 2006 | 17.08 | 17.14 | 16.71 | 16.80 | 150,853 | -0.23(-1.37%) |
Jun 16, 2006 | 17.26 | 17.32 | 16.93 | 17.03 | 497,449 | -0.23(-1.32%) |
Jun 15, 2006 | 16.77 | 17.32 | 16.77 | 17.26 | 101,182 | +0.55(+3.32%) |
Jun 14, 2006 | 16.89 | 17.06 | 16.66 | 16.70 | 215,426 | -0.23(-1.38%) |
Jun 13, 2006 | 16.99 | 17.27 | 16.88 | 16.94 | 97,870 | -0.10(-0.57%) |
Jun 12, 2006 | 17.33 | 17.33 | 16.99 | 17.04 | 85,913 | -0.23(-1.32%) |
Jun 09, 2006 | 17.39 | 17.64 | 17.20 | 17.26 | 73,771 | -0.06(-0.35%) |
Jun 08, 2006 | 16.96 | 17.64 | 16.95 | 17.32 | 209,907 | +0.31(+1.82%) |
Jun 07, 2006 | 17.40 | 17.68 | 16.97 | 17.01 | 231,799 | -0.34(-1.97%) |
Jun 06, 2006 | 17.52 | 17.56 | 17.03 | 17.36 | 207,147 | -0.10(-0.56%) |
Jun 05, 2006 | 17.89 | 18.16 | 17.42 | 17.45 | 203,468 | -0.52(-2.90%) |
Jun 02, 2006 | 17.89 | 18.02 | 17.79 | 17.98 | 129,329 | +0.19(+1.07%) |
Jun 01, 2006 | 17.32 | 17.80 | 17.32 | 17.79 | 159,132 | +0.12(+0.68%) |
May 31, 2006 | 17.82 | 17.98 | 17.54 | 17.67 | 183,783 | -0.10(-0.55%) |
May 30, 2006 | 18.03 | 18.13 | 17.74 | 17.76 | 152,877 | -0.32(-1.77%) |
May 26, 2006 | 17.75 | 18.17 | 17.73 | 18.08 | 106,333 | +0.35(+1.96%) |
May 25, 2006 | 17.21 | 17.74 | 17.21 | 17.74 | 137,056 | +0.61(+3.59%) |
May 24, 2006 | 17.38 | 17.38 | 16.88 | 17.12 | 1,271,034 | +0.02(+0.13%) |
May 23, 2006 | 17.27 | 17.39 | 16.91 | 17.10 | 201,628 | -0.08(-0.44%) |
May 22, 2006 | 17.09 | 17.27 | 16.88 | 17.18 | 158,580 | +0.00(+0.00%) |
May 19, 2006 | 17.23 | 17.34 | 16.90 | 17.18 | 162,995 | -0.16(-0.91%) |
May 18, 2006 | 17.48 | 17.73 | 17.32 | 17.33 | 72,483 | -0.07(-0.38%) |
May 17, 2006 | 17.31 | 17.49 | 17.13 | 17.40 | 139,815 | -0.06(-0.34%) |
May 16, 2006 | 17.44 | 17.51 | 17.35 | 17.46 | 110,012 | -0.02(-0.12%) |
May 15, 2006 | 17.14 | 17.52 | 16.99 | 17.48 | 103,389 | +0.26(+1.48%) |
May 12, 2006 | 17.19 | 17.32 | 16.83 | 17.23 | 197,213 | +0.01(+0.06%) |
May 11, 2006 | 17.49 | 17.73 | 17.20 | 17.21 | 143,127 | -0.31(-1.77%) |
May 10, 2006 | 17.81 | 17.83 | 17.45 | 17.52 | 115,531 | -0.29(-1.65%) |
May 09, 2006 | 17.77 | 17.94 | 17.61 | 17.82 | 93,087 | -0.01(-0.03%) |
May 08, 2006 | 17.75 | 17.94 | 17.68 | 17.82 | 58,317 | +0.03(+0.15%) |
May 05, 2006 | 17.86 | 18.08 | 17.75 | 17.80 | 75,242 | +0.01(+0.03%) |
May 04, 2006 | 17.46 | 17.90 | 17.46 | 17.79 | 110,196 | +0.35(+2.03%) |
May 03, 2006 | 17.34 | 17.45 | 17.22 | 17.44 | 115,163 | +0.10(+0.56%) |
May 02, 2006 | 17.40 | 17.40 | 16.92 | 17.34 | 132,824 | -0.10(-0.56%) |