Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.04 | 19.23 | 18.69 | 19.18 | 349,210 | +0.07(+0.38%) |
Jul 28, 2006 | 18.79 | 19.32 | 18.75 | 19.11 | 316,193 | +0.49(+2.63%) |
Jul 27, 2006 | 18.74 | 18.99 | 18.62 | 18.62 | 294,220 | +0.02(+0.13%) |
Jul 26, 2006 | 18.62 | 18.78 | 18.48 | 18.59 | 339,601 | -0.15(-0.77%) |
Jul 25, 2006 | 18.75 | 18.88 | 18.41 | 18.74 | 366,011 | -0.01(-0.06%) |
Jul 24, 2006 | 18.51 | 18.92 | 18.49 | 18.75 | 289,172 | +0.24(+1.27%) |
Jul 21, 2006 | 18.30 | 18.68 | 18.10 | 18.51 | 323,074 | +0.10(+0.56%) |
Jul 20, 2006 | 18.32 | 18.68 | 18.19 | 18.41 | 334,596 | +0.18(+1.00%) |
Jul 19, 2006 | 17.30 | 18.34 | 17.41 | 18.23 | 438,464 | +0.93(+5.38%) |
Jul 18, 2006 | 17.43 | 17.47 | 17.16 | 17.30 | 390,239 | +0.07(+0.39%) |
Jul 17, 2006 | 17.12 | 17.36 | 17.12 | 17.23 | 208,700 | +0.10(+0.56%) |
Jul 14, 2006 | 17.16 | 17.35 | 17.13 | 17.13 | 511,933 | -0.07(-0.42%) |
Jul 13, 2006 | 17.62 | 17.69 | 17.15 | 17.21 | 368,317 | -0.34(-1.93%) |
Jul 12, 2006 | 18.01 | 18.17 | 17.54 | 17.55 | 360,267 | -0.54(-2.98%) |
Jul 11, 2006 | 18.25 | 18.25 | 17.83 | 18.08 | 333,885 | -0.24(-1.32%) |
Jul 10, 2006 | 18.04 | 18.39 | 18.04 | 18.33 | 94,599 | +0.22(+1.20%) |
Jul 07, 2006 | 18.50 | 18.57 | 18.09 | 18.11 | 152,784 | -0.48(-2.60%) |
Jul 06, 2006 | 18.52 | 18.66 | 18.43 | 18.59 | 60,307 | +0.07(+0.39%) |
Jul 05, 2006 | 18.59 | 18.87 | 18.34 | 18.52 | 116,320 | -0.27(-1.42%) |
Jul 03, 2006 | 18.60 | 18.79 | 18.59 | 18.79 | 91,454 | +0.05(+0.29%) |
Jun 30, 2006 | 18.72 | 18.83 | 18.56 | 18.73 | 486,839 | +0.11(+0.62%) |
Jun 29, 2006 | 18.10 | 18.63 | 18.07 | 18.62 | 295,303 | +0.67(+3.71%) |
Jun 28, 2006 | 18.04 | 18.07 | 17.81 | 17.95 | 137,947 | +0.03(+0.17%) |
Jun 27, 2006 | 18.34 | 18.38 | 17.87 | 17.92 | 176,883 | -0.36(-1.98%) |
Jun 26, 2006 | 17.97 | 18.31 | 17.84 | 18.28 | 142,526 | +0.43(+2.41%) |
Jun 23, 2006 | 17.95 | 18.04 | 17.74 | 17.85 | 187,992 | -0.20(-1.11%) |
Jun 22, 2006 | 18.02 | 18.25 | 17.96 | 18.05 | 190,004 | -0.08(-0.43%) |
Jun 21, 2006 | 17.99 | 18.33 | 17.99 | 18.13 | 189,902 | +0.13(+0.74%) |
Jun 20, 2006 | 18.08 | 18.32 | 18.00 | 18.00 | 142,957 | -0.10(-0.53%) |
Jun 19, 2006 | 18.31 | 18.38 | 18.10 | 18.10 | 236,510 | -0.28(-1.55%) |
Jun 16, 2006 | 18.64 | 18.74 | 18.34 | 18.38 | 987,587 | -0.35(-1.87%) |
Jun 15, 2006 | 18.44 | 18.77 | 18.36 | 18.73 | 235,439 | +0.45(+2.48%) |
Jun 14, 2006 | 18.37 | 18.44 | 18.07 | 18.28 | 193,875 | -0.03(-0.16%) |
Jun 13, 2006 | 18.17 | 18.62 | 18.14 | 18.31 | 208,106 | +0.05(+0.30%) |
Jun 12, 2006 | 18.38 | 18.43 | 18.06 | 18.25 | 154,826 | -0.14(-0.76%) |
Jun 09, 2006 | 18.77 | 18.85 | 18.39 | 18.39 | 122,686 | -0.34(-1.81%) |
Jun 08, 2006 | 18.20 | 18.82 | 17.97 | 18.73 | 214,596 | +0.39(+2.11%) |
Jun 07, 2006 | 18.23 | 18.55 | 18.12 | 18.34 | 143,068 | +0.15(+0.83%) |
Jun 06, 2006 | 18.17 | 18.23 | 17.93 | 18.19 | 261,742 | +0.10(+0.57%) |
Jun 05, 2006 | 18.64 | 18.69 | 18.03 | 18.09 | 283,255 | -0.66(-3.52%) |
Jun 02, 2006 | 18.68 | 18.91 | 18.55 | 18.75 | 139,113 | -0.02(-0.10%) |
Jun 01, 2006 | 18.07 | 18.77 | 18.07 | 18.77 | 167,765 | +0.62(+3.40%) |
May 31, 2006 | 17.93 | 18.22 | 17.93 | 18.15 | 244,427 | +0.22(+1.25%) |
May 30, 2006 | 18.22 | 18.23 | 17.85 | 17.93 | 214,138 | -0.39(-2.11%) |
May 26, 2006 | 18.55 | 18.57 | 18.28 | 18.31 | 238,774 | -0.22(-1.17%) |
May 25, 2006 | 18.39 | 18.53 | 18.23 | 18.53 | 162,683 | +0.35(+1.93%) |
May 24, 2006 | 18.00 | 18.27 | 17.81 | 18.18 | 359,149 | +0.17(+0.94%) |
May 23, 2006 | 18.34 | 18.48 | 18.01 | 18.01 | 200,523 | -0.21(-1.16%) |
May 22, 2006 | 18.03 | 18.43 | 17.93 | 18.22 | 452,851 | +0.10(+0.57%) |
May 19, 2006 | 18.00 | 18.27 | 17.95 | 18.12 | 527,608 | +0.05(+0.30%) |
May 18, 2006 | 18.54 | 18.55 | 18.04 | 18.07 | 279,490 | -0.36(-1.94%) |
May 17, 2006 | 18.57 | 18.75 | 18.41 | 18.42 | 310,870 | -0.35(-1.87%) |
May 16, 2006 | 18.72 | 18.87 | 18.66 | 18.77 | 116,848 | +0.13(+0.68%) |
May 15, 2006 | 18.23 | 18.74 | 18.17 | 18.65 | 163,043 | +0.30(+1.61%) |
May 12, 2006 | 18.49 | 18.63 | 18.34 | 18.35 | 232,782 | -0.18(-0.98%) |
May 11, 2006 | 18.98 | 19.05 | 18.52 | 18.53 | 204,425 | -0.51(-2.67%) |
May 10, 2006 | 19.05 | 19.12 | 18.89 | 19.04 | 108,177 | +0.01(+0.03%) |
May 09, 2006 | 19.14 | 19.18 | 18.98 | 19.03 | 96,752 | -0.18(-0.91%) |
May 08, 2006 | 19.24 | 19.32 | 19.09 | 19.21 | 125,887 | -0.05(-0.25%) |
May 05, 2006 | 19.27 | 19.43 | 19.14 | 19.26 | 156,410 | +0.05(+0.25%) |
May 04, 2006 | 19.00 | 19.23 | 19.00 | 19.21 | 88,222 | +0.15(+0.76%) |
May 03, 2006 | 18.93 | 19.23 | 18.88 | 19.06 | 170,626 | +0.03(+0.16%) |
May 02, 2006 | 18.70 | 19.05 | 18.70 | 19.03 | 126,158 | +0.33(+1.75%) |