Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.69 | 18.76 | 18.61 | 18.66 | 1,595,943 | -0.09(-0.51%) |
Jul 28, 2006 | 18.65 | 18.87 | 18.63 | 18.75 | 1,282,114 | +0.13(+0.70%) |
Jul 27, 2006 | 18.60 | 18.73 | 18.60 | 18.62 | 2,098,468 | +0.03(+0.15%) |
Jul 26, 2006 | 18.63 | 18.72 | 18.51 | 18.59 | 2,197,688 | -0.03(-0.15%) |
Jul 25, 2006 | 18.65 | 18.77 | 18.52 | 18.62 | 2,671,200 | -0.12(-0.65%) |
Jul 24, 2006 | 18.47 | 18.81 | 18.46 | 18.74 | 1,492,957 | +0.19(+1.02%) |
Jul 21, 2006 | 18.63 | 18.64 | 18.44 | 18.55 | 1,678,996 | +0.04(+0.19%) |
Jul 20, 2006 | 18.56 | 18.65 | 18.49 | 18.52 | 2,073,220 | -0.08(-0.44%) |
Jul 19, 2006 | 18.51 | 18.76 | 18.51 | 18.60 | 1,834,028 | +0.15(+0.81%) |
Jul 18, 2006 | 18.44 | 18.53 | 18.23 | 18.45 | 1,467,045 | -0.00(-0.02%) |
Jul 17, 2006 | 18.40 | 18.56 | 18.34 | 18.45 | 1,056,210 | +0.05(+0.24%) |
Jul 14, 2006 | 18.39 | 18.47 | 18.32 | 18.41 | 1,776,001 | -0.03(-0.17%) |
Jul 13, 2006 | 18.55 | 18.65 | 18.40 | 18.44 | 1,862,819 | -0.20(-1.07%) |
Jul 12, 2006 | 18.77 | 18.85 | 18.59 | 18.64 | 1,307,362 | -0.18(-0.96%) |
Jul 11, 2006 | 18.58 | 18.83 | 18.52 | 18.82 | 1,330,174 | +0.19(+1.04%) |
Jul 10, 2006 | 18.61 | 18.69 | 18.52 | 18.63 | 1,111,136 | +0.03(+0.17%) |
Jul 07, 2006 | 18.68 | 18.73 | 18.52 | 18.59 | 1,266,168 | -0.01(-0.05%) |
Jul 06, 2006 | 18.50 | 18.74 | 18.49 | 18.60 | 965,627 | +0.05(+0.27%) |
Jul 05, 2006 | 18.67 | 18.67 | 18.43 | 18.55 | 1,592,842 | -0.23(-1.23%) |
Jul 03, 2006 | 18.70 | 18.79 | 18.62 | 18.78 | 423,901 | +0.14(+0.73%) |
Jun 30, 2006 | 18.91 | 18.91 | 18.59 | 18.65 | 2,650,825 | -0.27(-1.41%) |
Jun 29, 2006 | 18.69 | 18.91 | 18.65 | 18.91 | 2,591,248 | +0.28(+1.53%) |
Jun 28, 2006 | 18.63 | 18.68 | 18.51 | 18.63 | 1,277,463 | +0.05(+0.27%) |
Jun 27, 2006 | 18.52 | 18.68 | 18.47 | 18.58 | 1,377,126 | +0.00(+0.02%) |
Jun 26, 2006 | 18.59 | 18.71 | 18.47 | 18.58 | 1,001,728 | -0.06(-0.32%) |
Jun 23, 2006 | 18.49 | 18.78 | 18.49 | 18.63 | 1,036,277 | +0.00(+0.00%) |
Jun 22, 2006 | 18.72 | 18.73 | 18.47 | 18.63 | 1,374,912 | -0.15(-0.82%) |
Jun 21, 2006 | 18.62 | 18.87 | 18.59 | 18.79 | 1,211,464 | +0.13(+0.70%) |
Jun 20, 2006 | 18.80 | 18.84 | 18.61 | 18.66 | 1,421,864 | -0.08(-0.43%) |
Jun 19, 2006 | 18.89 | 18.90 | 18.68 | 18.74 | 2,404,988 | -0.14(-0.77%) |
Jun 16, 2006 | 18.74 | 18.94 | 18.70 | 18.88 | 3,094,438 | +0.06(+0.31%) |
Jun 15, 2006 | 18.58 | 18.87 | 18.47 | 18.82 | 1,933,913 | +0.46(+2.48%) |
Jun 14, 2006 | 18.21 | 18.37 | 18.18 | 18.37 | 2,040,663 | +0.15(+0.82%) |
Jun 13, 2006 | 18.21 | 18.47 | 18.16 | 18.22 | 2,058,603 | +0.00(+0.02%) |
Jun 12, 2006 | 18.45 | 18.46 | 18.20 | 18.21 | 1,730,156 | -0.13(-0.69%) |
Jun 09, 2006 | 18.40 | 18.49 | 18.24 | 18.34 | 1,419,871 | -0.10(-0.56%) |
Jun 08, 2006 | 18.31 | 18.51 | 18.14 | 18.44 | 2,331,459 | +0.09(+0.52%) |
Jun 07, 2006 | 18.43 | 18.51 | 18.31 | 18.35 | 2,209,870 | -0.04(-0.20%) |
Jun 06, 2006 | 18.32 | 18.45 | 18.16 | 18.39 | 1,378,455 | +0.14(+0.77%) |
Jun 05, 2006 | 18.54 | 18.58 | 18.23 | 18.25 | 1,343,462 | -0.33(-1.77%) |
Jun 02, 2006 | 18.72 | 18.92 | 18.46 | 18.58 | 1,391,301 | -0.12(-0.63%) |
Jun 01, 2006 | 18.45 | 18.72 | 18.32 | 18.69 | 1,540,796 | +0.28(+1.52%) |
May 31, 2006 | 18.41 | 18.59 | 18.27 | 18.41 | 2,304,439 | +0.02(+0.12%) |
May 30, 2006 | 18.53 | 18.58 | 18.38 | 18.39 | 815,911 | -0.22(-1.16%) |
May 26, 2006 | 18.65 | 18.71 | 18.49 | 18.61 | 1,005,936 | -0.01(-0.05%) |
May 25, 2006 | 18.60 | 18.70 | 18.51 | 18.62 | 1,376,019 | +0.00(+0.00%) |
May 24, 2006 | 18.60 | 18.71 | 18.40 | 18.62 | 1,807,229 | +0.09(+0.46%) |
May 23, 2006 | 18.63 | 18.76 | 18.49 | 18.53 | 2,199,682 | -0.09(-0.51%) |
May 22, 2006 | 18.67 | 18.88 | 18.62 | 18.63 | 2,111,535 | -0.15(-0.79%) |
May 19, 2006 | 18.85 | 18.94 | 18.67 | 18.77 | 1,425,629 | -0.03(-0.14%) |
May 18, 2006 | 19.00 | 19.10 | 18.76 | 18.80 | 1,310,241 | -0.21(-1.12%) |
May 17, 2006 | 19.05 | 19.30 | 18.97 | 19.01 | 2,913,050 | -0.18(-0.92%) |
May 16, 2006 | 19.29 | 19.30 | 19.08 | 19.19 | 1,714,210 | -0.13(-0.65%) |
May 15, 2006 | 19.31 | 19.46 | 19.14 | 19.32 | 1,077,472 | +0.03(+0.16%) |
May 12, 2006 | 19.34 | 19.46 | 19.25 | 19.28 | 1,711,331 | -0.07(-0.35%) |
May 11, 2006 | 19.45 | 19.51 | 19.25 | 19.35 | 1,569,587 | -0.14(-0.70%) |
May 10, 2006 | 19.54 | 19.60 | 19.44 | 19.49 | 1,404,589 | -0.11(-0.58%) |
May 09, 2006 | 19.64 | 19.65 | 19.49 | 19.60 | 2,066,133 | +0.05(+0.25%) |
May 08, 2006 | 19.69 | 19.73 | 19.53 | 19.55 | 1,473,025 | -0.08(-0.41%) |
May 05, 2006 | 19.44 | 19.68 | 19.35 | 19.63 | 2,926,339 | +0.31(+1.59%) |
May 04, 2006 | 19.28 | 19.46 | 19.26 | 19.32 | 1,536,145 | +0.04(+0.21%) |
May 03, 2006 | 19.11 | 19.35 | 19.11 | 19.28 | 2,306,654 | +0.19(+0.99%) |
May 02, 2006 | 19.02 | 19.19 | 18.93 | 19.09 | 2,848,601 | +0.10(+0.52%) |