Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.15 | 19.32 | 19.04 | 19.32 | 8,200 | +0.17(+0.89%) |
Jul 28, 2006 | 18.96 | 19.15 | 18.92 | 19.15 | 17,600 | +0.22(+1.16%) |
Jul 27, 2006 | 18.86 | 18.97 | 18.80 | 18.93 | 8,400 | +0.12(+0.64%) |
Jul 26, 2006 | 18.68 | 18.81 | 18.68 | 18.81 | 9,900 | +0.08(+0.43%) |
Jul 25, 2006 | 18.56 | 18.75 | 18.56 | 18.73 | 10,000 | +0.18(+0.97%) |
Jul 24, 2006 | 18.50 | 18.65 | 18.50 | 18.55 | 7,600 | +0.07(+0.38%) |
Jul 21, 2006 | 18.56 | 18.56 | 18.41 | 18.48 | 3,800 | -0.08(-0.43%) |
Jul 20, 2006 | 18.35 | 18.58 | 18.28 | 18.56 | 15,500 | +0.28(+1.53%) |
Jul 19, 2006 | 18.30 | 18.50 | 18.16 | 18.28 | 3,600 | -0.11(-0.60%) |
Jul 18, 2006 | 18.50 | 18.60 | 18.39 | 18.39 | 5,700 | +0.01(+0.05%) |
Jul 17, 2006 | 18.65 | 18.70 | 18.38 | 18.38 | 8,500 | -0.22(-1.18%) |
Jul 14, 2006 | 18.64 | 18.64 | 18.52 | 18.60 | 6,000 | -0.20(-1.06%) |
Jul 13, 2006 | 18.60 | 18.80 | 18.50 | 18.80 | 10,700 | +0.12(+0.64%) |
Jul 12, 2006 | 18.85 | 19.00 | 18.52 | 18.68 | 15,200 | -0.11(-0.59%) |
Jul 11, 2006 | 18.98 | 19.00 | 18.74 | 18.79 | 10,400 | -0.17(-0.90%) |
Jul 10, 2006 | 18.95 | 19.03 | 18.79 | 18.96 | 10,400 | +0.08(+0.42%) |
Jul 07, 2006 | 18.70 | 19.00 | 18.70 | 18.88 | 12,400 | +0.08(+0.43%) |
Jul 06, 2006 | 18.89 | 19.05 | 18.79 | 18.80 | 18,800 | +0.17(+0.91%) |
Jul 05, 2006 | 18.80 | 18.85 | 18.63 | 18.63 | 6,000 | -0.17(-0.90%) |
Jul 03, 2006 | 18.98 | 18.98 | 18.75 | 18.80 | 8,300 | -0.08(-0.42%) |
Jun 30, 2006 | 18.75 | 18.91 | 18.73 | 18.88 | 8,400 | +0.13(+0.69%) |
Jun 29, 2006 | 18.43 | 18.80 | 18.43 | 18.75 | 11,400 | +0.35(+1.90%) |
Jun 28, 2006 | 18.35 | 18.50 | 18.33 | 18.40 | 16,300 | +0.01(+0.05%) |
Jun 27, 2006 | 18.64 | 18.64 | 18.36 | 18.39 | 6,100 | -0.16(-0.86%) |
Jun 26, 2006 | 18.65 | 18.95 | 18.40 | 18.55 | 13,900 | -0.20(-1.07%) |
Jun 23, 2006 | 18.65 | 18.75 | 18.51 | 18.75 | 10,400 | +0.10(+0.54%) |
Jun 22, 2006 | 18.93 | 18.93 | 18.60 | 18.65 | 16,400 | -0.33(-1.74%) |
Jun 21, 2006 | 18.60 | 18.98 | 18.58 | 18.98 | 12,100 | +0.34(+1.82%) |
Jun 20, 2006 | 18.55 | 18.70 | 18.55 | 18.64 | 11,500 | +0.04(+0.22%) |
Jun 19, 2006 | 18.52 | 18.64 | 18.49 | 18.60 | 13,800 | +0.10(+0.54%) |
Jun 16, 2006 | 18.30 | 18.50 | 18.30 | 18.50 | 6,900 | +0.11(+0.60%) |
Jun 15, 2006 | 18.13 | 18.40 | 18.13 | 18.39 | 16,800 | +0.28(+1.55%) |
Jun 14, 2006 | 17.95 | 18.13 | 17.92 | 18.11 | 14,500 | -0.14(-0.77%) |
Jun 13, 2006 | 18.46 | 18.50 | 18.11 | 18.25 | 18,500 | -0.31(-1.67%) |
Jun 12, 2006 | 18.65 | 18.79 | 18.45 | 18.56 | 17,300 | -0.09(-0.48%) |
Jun 09, 2006 | 18.70 | 18.79 | 18.47 | 18.65 | 18,800 | -0.09(-0.48%) |
Jun 08, 2006 | 18.55 | 18.79 | 18.55 | 18.74 | 20,800 | +0.13(+0.70%) |
Jun 07, 2006 | 18.51 | 18.71 | 18.45 | 18.61 | 13,700 | +0.06(+0.32%) |
Jun 06, 2006 | 18.70 | 18.79 | 18.55 | 18.55 | 23,000 | -0.24(-1.28%) |
Jun 05, 2006 | 18.81 | 18.89 | 18.66 | 18.79 | 20,000 | -0.07(-0.37%) |
Jun 02, 2006 | 18.69 | 18.90 | 18.69 | 18.86 | 10,800 | +0.27(+1.45%) |
Jun 01, 2006 | 18.35 | 18.59 | 18.32 | 18.59 | 36,100 | +0.10(+0.54%) |
May 31, 2006 | 18.45 | 18.49 | 18.21 | 18.49 | 29,100 | +0.14(+0.76%) |
May 30, 2006 | 18.35 | 18.43 | 18.29 | 18.35 | 9,100 | -0.02(-0.11%) |
May 26, 2006 | 18.12 | 18.37 | 18.12 | 18.37 | 26,900 | +0.27(+1.49%) |
May 25, 2006 | 17.97 | 18.25 | 17.97 | 18.10 | 20,600 | +0.12(+0.67%) |
May 24, 2006 | 18.17 | 18.20 | 17.75 | 17.98 | 27,900 | -0.29(-1.59%) |
May 23, 2006 | 18.65 | 18.65 | 18.26 | 18.27 | 14,300 | -0.13(-0.71%) |
May 22, 2006 | 18.86 | 18.86 | 18.40 | 18.40 | 28,200 | -0.43(-2.28%) |
May 19, 2006 | 18.88 | 19.03 | 18.68 | 18.83 | 11,400 | -0.07(-0.37%) |
May 18, 2006 | 18.90 | 18.96 | 18.75 | 18.90 | 9,800 | +0.05(+0.27%) |
May 17, 2006 | 19.10 | 19.10 | 18.82 | 18.85 | 27,200 | -0.15(-0.79%) |
May 16, 2006 | 18.82 | 19.06 | 18.77 | 19.00 | 18,400 | +0.08(+0.42%) |
May 15, 2006 | 19.01 | 19.05 | 18.55 | 18.92 | 30,100 | -0.10(-0.53%) |
May 12, 2006 | 19.20 | 19.31 | 19.00 | 19.02 | 14,100 | -0.48(-2.46%) |
May 11, 2006 | 19.46 | 19.51 | 19.46 | 19.50 | 15,300 | -0.05(-0.26%) |
May 10, 2006 | 19.80 | 19.85 | 19.55 | 19.55 | 9,600 | -0.25(-1.26%) |
May 09, 2006 | 19.96 | 19.97 | 19.80 | 19.80 | 9,400 | -0.06(-0.30%) |
May 08, 2006 | 19.90 | 19.99 | 19.76 | 19.86 | 9,600 | +0.06(+0.30%) |
May 05, 2006 | 19.81 | 19.97 | 19.62 | 19.80 | 10,500 | +0.11(+0.56%) |
May 04, 2006 | 19.89 | 19.90 | 19.55 | 19.69 | 17,800 | -0.10(-0.51%) |
May 03, 2006 | 19.99 | 19.99 | 19.79 | 19.79 | 11,900 | -0.11(-0.55%) |
May 02, 2006 | 19.77 | 19.98 | 19.77 | 19.90 | 18,300 | -0.01(-0.05%) |