Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.64 | 20.16 | 19.57 | 20.14 | 631,810 | +0.12(+0.61%) |
Jul 28, 2006 | 19.01 | 20.45 | 18.93 | 20.02 | 2,278,646 | +1.61(+8.76%) |
Jul 27, 2006 | 18.90 | 19.07 | 18.34 | 18.40 | 340,978 | -0.40(-2.11%) |
Jul 26, 2006 | 18.90 | 18.94 | 18.43 | 18.80 | 583,953 | -0.27(-1.42%) |
Jul 25, 2006 | 18.29 | 19.13 | 18.29 | 19.07 | 851,966 | +0.64(+3.49%) |
Jul 24, 2006 | 17.79 | 18.54 | 17.95 | 18.43 | 416,254 | +0.64(+3.60%) |
Jul 21, 2006 | 17.69 | 17.83 | 17.36 | 17.79 | 336,205 | +0.04(+0.21%) |
Jul 20, 2006 | 18.09 | 18.09 | 17.71 | 17.75 | 339,368 | -0.39(-2.14%) |
Jul 19, 2006 | 17.66 | 18.39 | 17.62 | 18.14 | 467,464 | +0.48(+2.73%) |
Jul 18, 2006 | 17.74 | 18.08 | 17.35 | 17.66 | 504,447 | -0.09(-0.50%) |
Jul 17, 2006 | 17.75 | 17.86 | 17.63 | 17.75 | 400,590 | -0.03(-0.16%) |
Jul 14, 2006 | 17.80 | 18.02 | 17.61 | 17.78 | 389,108 | -0.01(-0.07%) |
Jul 13, 2006 | 18.01 | 18.08 | 17.76 | 17.79 | 300,138 | -0.23(-1.28%) |
Jul 12, 2006 | 18.15 | 18.29 | 17.96 | 18.02 | 385,195 | -0.07(-0.38%) |
Jul 11, 2006 | 18.14 | 18.19 | 17.82 | 18.09 | 418,491 | -0.08(-0.42%) |
Jul 10, 2006 | 18.37 | 18.49 | 18.16 | 18.16 | 463,326 | -0.08(-0.42%) |
Jul 07, 2006 | 18.42 | 18.47 | 18.19 | 18.24 | 475,049 | -0.17(-0.95%) |
Jul 06, 2006 | 18.42 | 18.53 | 18.31 | 18.42 | 385,795 | +0.08(+0.42%) |
Jul 05, 2006 | 18.35 | 18.48 | 18.23 | 18.34 | 504,462 | -0.11(-0.61%) |
Jul 03, 2006 | 18.39 | 18.67 | 18.39 | 18.45 | 317,022 | +0.12(+0.66%) |
Jun 30, 2006 | 18.74 | 18.98 | 18.33 | 18.33 | 3,186,180 | -0.42(-2.25%) |
Jun 29, 2006 | 18.30 | 18.76 | 18.18 | 18.75 | 354,321 | +0.54(+2.98%) |
Jun 28, 2006 | 18.30 | 18.44 | 18.19 | 18.21 | 316,412 | -0.03(-0.16%) |
Jun 27, 2006 | 18.47 | 18.50 | 18.23 | 18.24 | 321,894 | -0.19(-1.05%) |
Jun 26, 2006 | 18.38 | 18.57 | 18.38 | 18.43 | 156,049 | +0.03(+0.18%) |
Jun 23, 2006 | 18.44 | 18.48 | 18.35 | 18.40 | 136,091 | +0.00(+0.02%) |
Jun 22, 2006 | 18.37 | 18.51 | 18.28 | 18.40 | 244,155 | +0.02(+0.11%) |
Jun 21, 2006 | 18.31 | 18.46 | 18.29 | 18.37 | 560,415 | +0.04(+0.21%) |
Jun 20, 2006 | 18.24 | 18.48 | 18.19 | 18.34 | 733,341 | +0.08(+0.43%) |
Jun 19, 2006 | 18.53 | 18.63 | 18.19 | 18.26 | 507,148 | -0.26(-1.38%) |
Jun 16, 2006 | 18.63 | 18.71 | 18.49 | 18.51 | 402,027 | -0.12(-0.63%) |
Jun 15, 2006 | 18.57 | 18.76 | 18.56 | 18.63 | 528,188 | +0.13(+0.70%) |
Jun 14, 2006 | 18.45 | 18.67 | 18.37 | 18.50 | 549,077 | +0.11(+0.59%) |
Jun 13, 2006 | 18.62 | 18.68 | 18.34 | 18.39 | 877,803 | -0.08(-0.42%) |
Jun 12, 2006 | 18.80 | 18.88 | 18.47 | 18.47 | 734,524 | -0.47(-2.46%) |
Jun 09, 2006 | 19.01 | 19.16 | 18.89 | 18.93 | 354,424 | -0.01(-0.04%) |
Jun 08, 2006 | 18.92 | 19.07 | 18.68 | 18.94 | 829,635 | -0.06(-0.32%) |
Jun 07, 2006 | 18.98 | 19.23 | 18.92 | 19.00 | 458,546 | -0.02(-0.09%) |
Jun 06, 2006 | 19.05 | 19.10 | 18.97 | 19.02 | 647,785 | +0.01(+0.04%) |
Jun 05, 2006 | 19.29 | 19.56 | 19.01 | 19.01 | 669,245 | -0.29(-1.51%) |
Jun 02, 2006 | 19.40 | 19.49 | 19.11 | 19.30 | 763,316 | -0.11(-0.54%) |
Jun 01, 2006 | 19.17 | 19.48 | 18.95 | 19.41 | 1,529,159 | +0.24(+1.25%) |
May 31, 2006 | 19.43 | 19.47 | 18.74 | 19.17 | 1,532,756 | -0.26(-1.33%) |
May 30, 2006 | 19.85 | 19.93 | 19.26 | 19.43 | 720,346 | -0.55(-2.74%) |
May 26, 2006 | 19.99 | 20.09 | 19.83 | 19.97 | 341,990 | +0.02(+0.08%) |
May 25, 2006 | 19.95 | 20.10 | 19.79 | 19.96 | 1,853,236 | +0.04(+0.22%) |
May 24, 2006 | 19.93 | 20.21 | 19.57 | 19.91 | 1,041,860 | +0.01(+0.04%) |
May 23, 2006 | 20.06 | 20.19 | 19.73 | 19.91 | 842,716 | -0.14(-0.71%) |
May 22, 2006 | 20.18 | 20.24 | 19.50 | 20.05 | 1,026,660 | -0.13(-0.64%) |
May 19, 2006 | 20.22 | 20.46 | 19.75 | 20.18 | 903,269 | -0.04(-0.20%) |
May 18, 2006 | 20.03 | 20.42 | 20.03 | 20.22 | 581,163 | +0.28(+1.38%) |
May 17, 2006 | 19.90 | 20.10 | 19.65 | 19.94 | 422,113 | +0.03(+0.14%) |
May 16, 2006 | 20.35 | 20.41 | 19.89 | 19.91 | 391,765 | -0.26(-1.30%) |
May 15, 2006 | 20.08 | 20.25 | 19.95 | 20.18 | 384,306 | +0.07(+0.36%) |
May 12, 2006 | 20.41 | 20.41 | 20.10 | 20.10 | 657,133 | -0.37(-1.82%) |
May 11, 2006 | 20.66 | 20.70 | 20.29 | 20.48 | 888,134 | -0.18(-0.86%) |
May 10, 2006 | 20.66 | 20.69 | 20.55 | 20.66 | 360,985 | +0.02(+0.12%) |
May 09, 2006 | 20.61 | 20.70 | 20.58 | 20.63 | 679,724 | +0.04(+0.18%) |
May 08, 2006 | 20.49 | 20.73 | 20.49 | 20.59 | 588,314 | +0.05(+0.24%) |
May 05, 2006 | 20.42 | 20.70 | 20.41 | 20.55 | 930,176 | +0.18(+0.87%) |
May 04, 2006 | 20.35 | 20.41 | 20.25 | 20.37 | 485,220 | +0.02(+0.08%) |
May 03, 2006 | 20.29 | 20.51 | 20.19 | 20.35 | 551,909 | -0.03(-0.14%) |
May 02, 2006 | 20.15 | 20.42 | 19.95 | 20.38 | 1,314,929 | +0.25(+1.23%) |