Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.14 | 20.81 | 20.14 | 20.69 | 6,539 | +0.54(+2.67%) |
Jul 28, 2006 | 19.97 | 20.28 | 19.97 | 20.15 | 14,835 | +0.01(+0.03%) |
Jul 27, 2006 | 20.15 | 20.35 | 20.00 | 20.14 | 10,329 | -0.01(-0.03%) |
Jul 26, 2006 | 19.91 | 20.31 | 19.91 | 20.15 | 12,213 | -0.02(-0.10%) |
Jul 25, 2006 | 20.00 | 20.22 | 20.00 | 20.17 | 6,553 | +0.03(+0.13%) |
Jul 24, 2006 | 19.93 | 20.32 | 19.55 | 20.14 | 28,715 | +0.07(+0.33%) |
Jul 21, 2006 | 19.48 | 20.51 | 19.48 | 20.08 | 36,751 | +0.52(+2.64%) |
Jul 20, 2006 | 19.67 | 19.78 | 19.49 | 19.56 | 18,023 | -0.19(-0.99%) |
Jul 19, 2006 | 20.20 | 20.20 | 19.75 | 19.75 | 19,627 | -0.03(-0.14%) |
Jul 18, 2006 | 20.08 | 20.14 | 19.71 | 19.78 | 8,267 | -0.37(-1.83%) |
Jul 17, 2006 | 20.40 | 20.40 | 19.93 | 20.15 | 24,831 | -0.34(-1.67%) |
Jul 14, 2006 | 20.30 | 20.49 | 20.18 | 20.49 | 39,350 | +0.03(+0.13%) |
Jul 13, 2006 | 20.46 | 20.46 | 20.17 | 20.46 | 5,661 | +0.01(+0.03%) |
Jul 12, 2006 | 20.41 | 20.47 | 20.31 | 20.46 | 3,969 | +0.01(+0.07%) |
Jul 11, 2006 | 20.24 | 20.44 | 20.10 | 20.44 | 29,849 | +0.08(+0.40%) |
Jul 10, 2006 | 20.14 | 20.36 | 20.14 | 20.36 | 43,651 | +0.16(+0.80%) |
Jul 07, 2006 | 20.16 | 20.26 | 19.94 | 20.20 | 17,531 | -0.07(-0.33%) |
Jul 06, 2006 | 20.12 | 20.31 | 20.12 | 20.27 | 45,680 | +0.06(+0.30%) |
Jul 05, 2006 | 20.14 | 20.21 | 19.73 | 20.21 | 18,169 | +0.44(+2.24%) |
Jul 03, 2006 | 20.13 | 20.13 | 19.62 | 19.77 | 13,957 | -0.38(-1.87%) |
Jun 30, 2006 | 19.34 | 20.40 | 19.24 | 20.14 | 886,260 | +0.85(+4.42%) |
Jun 29, 2006 | 18.95 | 19.29 | 18.59 | 19.29 | 40,660 | +0.44(+2.35%) |
Jun 28, 2006 | 18.77 | 18.93 | 18.77 | 18.85 | 21,733 | +0.05(+0.25%) |
Jun 27, 2006 | 18.77 | 18.97 | 18.77 | 18.80 | 16,539 | +0.02(+0.11%) |
Jun 26, 2006 | 18.29 | 19.07 | 18.29 | 18.78 | 36,937 | +0.46(+2.49%) |
Jun 23, 2006 | 18.77 | 18.85 | 18.19 | 18.32 | 31,691 | -0.54(-2.88%) |
Jun 22, 2006 | 18.93 | 19.04 | 18.77 | 18.87 | 42,518 | -0.27(-1.40%) |
Jun 21, 2006 | 18.93 | 19.16 | 18.93 | 19.14 | 25,595 | +0.23(+1.24%) |
Jun 20, 2006 | 18.98 | 19.04 | 18.87 | 18.90 | 35,020 | +0.10(+0.54%) |
Jun 19, 2006 | 19.01 | 19.01 | 18.65 | 18.80 | 59,653 | -0.07(-0.39%) |
Jun 16, 2006 | 19.42 | 19.57 | 18.64 | 18.87 | 107,119 | -0.69(-3.53%) |
Jun 15, 2006 | 19.39 | 19.64 | 19.24 | 19.56 | 33,614 | +0.40(+2.07%) |
Jun 14, 2006 | 19.05 | 19.47 | 18.85 | 19.17 | 21,159 | +0.07(+0.35%) |
Jun 13, 2006 | 19.30 | 19.59 | 19.10 | 19.10 | 23,157 | +0.00(+0.00%) |
Jun 12, 2006 | 19.28 | 19.46 | 18.79 | 19.10 | 18,574 | +0.04(+0.21%) |
Jun 09, 2006 | 19.09 | 19.40 | 18.98 | 19.06 | 17,519 | +0.26(+1.36%) |
Jun 08, 2006 | 18.52 | 18.90 | 18.52 | 18.81 | 42,068 | -0.02(-0.11%) |
Jun 07, 2006 | 18.97 | 19.09 | 18.73 | 18.83 | 9,106 | +0.03(+0.18%) |
Jun 06, 2006 | 18.60 | 18.98 | 18.50 | 18.79 | 24,265 | +0.19(+1.05%) |
Jun 05, 2006 | 19.34 | 19.50 | 18.60 | 18.60 | 25,766 | -0.89(-4.55%) |
Jun 02, 2006 | 19.48 | 19.64 | 18.97 | 19.48 | 32,200 | +0.07(+0.35%) |
Jun 01, 2006 | 18.88 | 19.63 | 18.87 | 19.42 | 19,263 | +0.71(+3.77%) |
May 31, 2006 | 18.77 | 19.01 | 18.58 | 18.71 | 33,312 | -0.28(-1.48%) |
May 30, 2006 | 19.20 | 19.25 | 18.99 | 18.99 | 14,243 | -0.56(-2.88%) |
May 26, 2006 | 19.48 | 19.77 | 19.48 | 19.56 | 12,399 | -0.02(-0.10%) |
May 25, 2006 | 19.42 | 19.75 | 18.85 | 19.58 | 37,713 | +0.35(+1.82%) |
May 24, 2006 | 18.73 | 19.28 | 18.30 | 19.23 | 32,102 | +0.50(+2.69%) |
May 23, 2006 | 19.20 | 19.20 | 18.73 | 18.73 | 19,389 | -0.34(-1.80%) |
May 22, 2006 | 18.82 | 19.13 | 18.78 | 19.07 | 10,676 | +0.23(+1.21%) |
May 19, 2006 | 18.66 | 18.91 | 18.66 | 18.84 | 42,546 | +0.04(+0.21%) |
May 18, 2006 | 18.97 | 19.07 | 18.77 | 18.80 | 37,994 | +0.04(+0.21%) |
May 17, 2006 | 18.86 | 19.17 | 18.70 | 18.76 | 38,085 | -0.24(-1.27%) |
May 16, 2006 | 18.93 | 19.58 | 18.85 | 19.00 | 52,004 | +0.20(+1.07%) |
May 15, 2006 | 18.53 | 19.34 | 18.53 | 18.80 | 53,268 | +0.12(+0.65%) |
May 12, 2006 | 19.22 | 19.22 | 18.47 | 18.68 | 47,193 | -0.51(-2.66%) |
May 11, 2006 | 19.96 | 19.96 | 19.19 | 19.19 | 21,502 | -0.74(-3.71%) |
May 10, 2006 | 20.36 | 20.57 | 19.61 | 19.93 | 159,002 | -0.34(-1.69%) |
May 09, 2006 | 20.11 | 20.52 | 20.08 | 20.27 | 97,905 | +0.10(+0.50%) |
May 08, 2006 | 19.98 | 20.81 | 19.98 | 20.17 | 67,989 | +0.09(+0.47%) |
May 05, 2006 | 19.87 | 20.14 | 19.86 | 20.08 | 13,407 | +0.44(+2.22%) |
May 04, 2006 | 19.17 | 19.64 | 18.97 | 19.64 | 17,965 | +0.26(+1.35%) |
May 03, 2006 | 19.20 | 19.58 | 19.19 | 19.38 | 5,166 | -0.16(-0.82%) |
May 02, 2006 | 19.07 | 19.61 | 19.00 | 19.54 | 24,128 | +0.30(+1.54%) |