Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.96 | 18.26 | 17.50 | 18.01 | 239,693 | -0.32(-1.75%) |
Jul 28, 2006 | 18.46 | 18.64 | 18.15 | 18.33 | 108,497 | -0.07(-0.38%) |
Jul 27, 2006 | 18.75 | 18.75 | 17.97 | 18.40 | 88,795 | +0.12(+0.66%) |
Jul 26, 2006 | 19.38 | 19.38 | 18.22 | 18.28 | 72,960 | -0.36(-1.93%) |
Jul 25, 2006 | 18.64 | 19.30 | 18.12 | 18.64 | 45,554 | -0.01(-0.05%) |
Jul 24, 2006 | 18.30 | 18.69 | 17.38 | 18.65 | 84,332 | +0.55(+3.04%) |
Jul 21, 2006 | 18.12 | 18.36 | 17.55 | 18.10 | 57,400 | -0.06(-0.33%) |
Jul 20, 2006 | 18.85 | 18.93 | 17.95 | 18.16 | 93,989 | -0.62(-3.30%) |
Jul 19, 2006 | 18.28 | 19.09 | 18.01 | 18.78 | 143,523 | +0.52(+2.85%) |
Jul 18, 2006 | 18.17 | 18.29 | 17.79 | 18.26 | 74,510 | +0.09(+0.50%) |
Jul 17, 2006 | 18.25 | 18.36 | 18.01 | 18.17 | 142,859 | -0.15(-0.82%) |
Jul 14, 2006 | 18.96 | 19.01 | 18.32 | 18.32 | 60,992 | -0.69(-3.63%) |
Jul 13, 2006 | 19.15 | 19.37 | 19.00 | 19.01 | 121,534 | -0.22(-1.14%) |
Jul 12, 2006 | 19.60 | 19.85 | 19.17 | 19.23 | 107,348 | -0.42(-2.14%) |
Jul 11, 2006 | 19.32 | 19.85 | 19.10 | 19.65 | 78,291 | +0.26(+1.34%) |
Jul 10, 2006 | 19.19 | 19.45 | 19.00 | 19.39 | 145,910 | +0.28(+1.47%) |
Jul 07, 2006 | 18.88 | 19.70 | 18.88 | 19.11 | 174,467 | +0.17(+0.90%) |
Jul 06, 2006 | 19.82 | 20.04 | 18.75 | 18.94 | 185,337 | -0.96(-4.82%) |
Jul 05, 2006 | 20.56 | 21.08 | 19.17 | 19.90 | 60,998 | -0.85(-4.10%) |
Jul 03, 2006 | 20.47 | 20.87 | 20.47 | 20.75 | 57,666 | +0.07(+0.34%) |
Jun 30, 2006 | 21.03 | 21.03 | 20.30 | 20.68 | 738,574 | -0.20(-0.96%) |
Jun 29, 2006 | 20.09 | 20.94 | 20.04 | 20.88 | 113,800 | +0.86(+4.30%) |
Jun 28, 2006 | 19.47 | 20.08 | 19.11 | 20.02 | 42,812 | +0.65(+3.36%) |
Jun 27, 2006 | 19.40 | 19.79 | 19.06 | 19.37 | 63,103 | +0.00(+0.00%) |
Jun 26, 2006 | 19.13 | 19.46 | 19.00 | 19.37 | 54,000 | +0.31(+1.63%) |
Jun 23, 2006 | 19.05 | 19.43 | 18.89 | 19.06 | 45,938 | -0.08(-0.42%) |
Jun 22, 2006 | 19.01 | 19.51 | 18.99 | 19.14 | 68,149 | +0.03(+0.16%) |
Jun 21, 2006 | 19.55 | 19.80 | 19.02 | 19.11 | 146,165 | -0.47(-2.40%) |
Jun 20, 2006 | 19.60 | 20.20 | 19.22 | 19.58 | 132,905 | -0.03(-0.15%) |
Jun 19, 2006 | 19.44 | 19.72 | 19.03 | 19.61 | 98,092 | +0.10(+0.51%) |
Jun 16, 2006 | 19.93 | 20.44 | 19.31 | 19.51 | 233,726 | -0.45(-2.25%) |
Jun 15, 2006 | 19.45 | 20.07 | 19.16 | 19.96 | 80,707 | +0.65(+3.37%) |
Jun 14, 2006 | 19.15 | 19.38 | 18.85 | 19.31 | 56,691 | -0.01(-0.05%) |
Jun 13, 2006 | 19.51 | 20.04 | 19.03 | 19.32 | 63,171 | -0.24(-1.23%) |
Jun 12, 2006 | 20.44 | 20.73 | 19.44 | 19.56 | 80,629 | -0.77(-3.79%) |
Jun 09, 2006 | 20.30 | 20.67 | 19.61 | 20.33 | 64,939 | +0.26(+1.30%) |
Jun 08, 2006 | 19.96 | 20.19 | 19.38 | 20.07 | 70,971 | +0.08(+0.40%) |
Jun 07, 2006 | 19.76 | 20.60 | 19.76 | 19.99 | 54,738 | +0.21(+1.06%) |
Jun 06, 2006 | 19.90 | 19.90 | 19.47 | 19.78 | 107,358 | -0.11(-0.55%) |
Jun 05, 2006 | 20.83 | 21.16 | 19.80 | 19.89 | 101,006 | -1.06(-5.06%) |
Jun 02, 2006 | 20.79 | 21.05 | 20.44 | 20.95 | 36,907 | -0.05(-0.24%) |
Jun 01, 2006 | 20.62 | 21.00 | 20.54 | 21.00 | 61,963 | +0.46(+2.24%) |
May 31, 2006 | 20.10 | 20.57 | 19.80 | 20.54 | 115,352 | +0.30(+1.48%) |
May 30, 2006 | 20.68 | 20.87 | 20.22 | 20.24 | 130,304 | -0.47(-2.27%) |
May 26, 2006 | 20.89 | 21.15 | 20.49 | 20.71 | 125,539 | -0.08(-0.38%) |
May 25, 2006 | 20.39 | 20.80 | 20.23 | 20.79 | 91,281 | +0.62(+3.07%) |
May 24, 2006 | 20.28 | 20.64 | 20.10 | 20.17 | 116,943 | +0.10(+0.50%) |
May 23, 2006 | 20.18 | 20.72 | 20.02 | 20.07 | 186,061 | +0.00(+0.00%) |
May 22, 2006 | 20.37 | 20.41 | 19.78 | 20.07 | 100,941 | -0.37(-1.81%) |
May 19, 2006 | 20.00 | 20.54 | 20.00 | 20.44 | 63,763 | +0.42(+2.10%) |
May 18, 2006 | 20.35 | 20.54 | 19.91 | 20.02 | 63,673 | -0.18(-0.89%) |
May 17, 2006 | 20.00 | 20.38 | 19.80 | 20.20 | 74,370 | +0.08(+0.40%) |
May 16, 2006 | 20.44 | 20.59 | 20.00 | 20.12 | 65,915 | -0.18(-0.89%) |
May 15, 2006 | 19.83 | 20.36 | 19.76 | 20.30 | 72,086 | +0.30(+1.50%) |
May 12, 2006 | 20.05 | 20.16 | 19.68 | 20.00 | 67,013 | -0.11(-0.55%) |
May 11, 2006 | 20.87 | 20.94 | 20.01 | 20.11 | 48,821 | -0.71(-3.41%) |
May 10, 2006 | 20.31 | 21.25 | 20.31 | 20.82 | 119,722 | +0.40(+1.96%) |
May 09, 2006 | 19.90 | 20.45 | 19.90 | 20.42 | 102,835 | +0.49(+2.46%) |
May 08, 2006 | 19.89 | 20.18 | 19.56 | 19.93 | 179,308 | +0.03(+0.15%) |
May 05, 2006 | 20.18 | 20.18 | 19.83 | 19.90 | 213,728 | -0.05(-0.25%) |
May 04, 2006 | 20.00 | 20.30 | 19.67 | 19.95 | 247,606 | -0.09(-0.45%) |
May 03, 2006 | 20.15 | 20.16 | 19.82 | 20.04 | 472,002 | -0.18(-0.89%) |
May 02, 2006 | 19.58 | 20.27 | 19.55 | 20.22 | 236,512 | +0.62(+3.16%) |