Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.20 | 20.57 | 19.90 | 20.33 | 31,326 | -0.15(-0.73%) |
Jul 28, 2006 | 19.97 | 20.81 | 19.86 | 20.48 | 47,449 | +0.67(+3.39%) |
Jul 27, 2006 | 20.36 | 20.40 | 19.75 | 19.81 | 35,533 | -0.43(-2.14%) |
Jul 26, 2006 | 19.97 | 20.34 | 19.68 | 20.25 | 28,695 | +0.15(+0.75%) |
Jul 25, 2006 | 19.79 | 20.20 | 19.69 | 20.10 | 82,120 | +0.33(+1.68%) |
Jul 24, 2006 | 18.75 | 19.76 | 18.80 | 19.76 | 69,266 | +1.02(+5.42%) |
Jul 21, 2006 | 18.63 | 18.79 | 18.18 | 18.75 | 50,933 | +0.00(+0.00%) |
Jul 20, 2006 | 19.59 | 19.59 | 18.73 | 18.75 | 42,961 | -0.70(-3.61%) |
Jul 19, 2006 | 19.39 | 19.74 | 19.33 | 19.45 | 73,323 | +0.06(+0.32%) |
Jul 18, 2006 | 19.09 | 19.43 | 18.92 | 19.39 | 40,359 | +0.34(+1.81%) |
Jul 17, 2006 | 18.83 | 19.37 | 18.43 | 19.04 | 83,814 | +0.28(+1.50%) |
Jul 14, 2006 | 18.69 | 18.90 | 18.30 | 18.76 | 41,131 | +0.25(+1.35%) |
Jul 13, 2006 | 19.15 | 19.27 | 18.46 | 18.51 | 40,605 | -0.84(-4.34%) |
Jul 12, 2006 | 19.88 | 20.01 | 19.25 | 19.35 | 58,842 | -0.66(-3.29%) |
Jul 11, 2006 | 19.88 | 20.01 | 19.57 | 20.01 | 50,412 | +0.05(+0.25%) |
Jul 10, 2006 | 19.78 | 20.32 | 19.71 | 19.96 | 92,249 | +0.18(+0.89%) |
Jul 07, 2006 | 19.91 | 20.77 | 19.75 | 19.78 | 79,548 | -0.52(-2.56%) |
Jul 06, 2006 | 20.13 | 20.30 | 19.99 | 20.30 | 55,796 | +0.01(+0.03%) |
Jul 05, 2006 | 20.63 | 20.72 | 20.21 | 20.30 | 86,181 | -0.60(-2.85%) |
Jul 03, 2006 | 21.25 | 21.25 | 20.82 | 20.89 | 41,680 | -0.31(-1.48%) |
Jun 30, 2006 | 20.05 | 21.24 | 19.73 | 21.21 | 312,298 | +1.23(+6.15%) |
Jun 29, 2006 | 18.74 | 20.03 | 18.39 | 19.98 | 98,274 | +1.44(+7.74%) |
Jun 28, 2006 | 18.52 | 18.65 | 18.20 | 18.54 | 20,790 | +0.12(+0.65%) |
Jun 27, 2006 | 18.74 | 18.92 | 18.38 | 18.42 | 48,513 | -0.36(-1.93%) |
Jun 26, 2006 | 18.43 | 18.80 | 18.33 | 18.79 | 35,417 | +0.54(+2.95%) |
Jun 23, 2006 | 18.24 | 18.72 | 17.96 | 18.25 | 57,396 | -0.15(-0.82%) |
Jun 22, 2006 | 18.32 | 18.60 | 18.22 | 18.40 | 30,789 | -0.06(-0.31%) |
Jun 21, 2006 | 18.16 | 18.60 | 18.14 | 18.45 | 30,398 | +0.45(+2.51%) |
Jun 20, 2006 | 17.98 | 18.14 | 17.74 | 18.00 | 51,927 | +0.11(+0.60%) |
Jun 19, 2006 | 17.42 | 18.05 | 17.21 | 17.90 | 101,451 | +0.61(+3.55%) |
Jun 16, 2006 | 17.83 | 17.96 | 17.27 | 17.28 | 233,841 | -0.63(-3.50%) |
Jun 15, 2006 | 17.36 | 18.07 | 17.36 | 17.91 | 62,091 | +0.61(+3.55%) |
Jun 14, 2006 | 17.32 | 17.46 | 17.16 | 17.29 | 26,298 | -0.04(-0.22%) |
Jun 13, 2006 | 17.34 | 17.80 | 17.19 | 17.33 | 51,311 | -0.16(-0.90%) |
Jun 12, 2006 | 17.61 | 17.80 | 17.22 | 17.49 | 29,640 | -0.25(-1.41%) |
Jun 09, 2006 | 18.01 | 18.30 | 17.74 | 17.74 | 24,578 | -0.36(-1.97%) |
Jun 08, 2006 | 17.47 | 18.18 | 17.17 | 18.10 | 47,553 | +0.57(+3.25%) |
Jun 07, 2006 | 17.39 | 17.90 | 17.24 | 17.53 | 66,884 | +0.29(+1.71%) |
Jun 06, 2006 | 17.16 | 17.40 | 17.05 | 17.23 | 73,021 | +0.06(+0.37%) |
Jun 05, 2006 | 18.13 | 18.57 | 17.17 | 17.17 | 71,386 | -1.16(-6.33%) |
Jun 02, 2006 | 18.13 | 18.57 | 17.98 | 18.33 | 29,820 | -0.03(-0.14%) |
Jun 01, 2006 | 17.74 | 18.45 | 17.74 | 18.35 | 54,714 | +0.53(+2.95%) |
May 31, 2006 | 17.29 | 17.88 | 17.21 | 17.83 | 106,926 | +0.51(+2.97%) |
May 30, 2006 | 17.78 | 17.91 | 17.29 | 17.31 | 46,122 | -0.55(-3.09%) |
May 26, 2006 | 18.09 | 18.13 | 17.84 | 17.86 | 22,802 | -0.18(-1.01%) |
May 25, 2006 | 17.80 | 18.06 | 17.41 | 18.05 | 35,618 | +0.53(+3.01%) |
May 24, 2006 | 17.56 | 17.71 | 17.25 | 17.52 | 48,894 | +0.03(+0.14%) |
May 23, 2006 | 17.92 | 18.33 | 17.49 | 17.49 | 58,451 | -0.43(-2.38%) |
May 22, 2006 | 17.46 | 18.28 | 17.31 | 17.92 | 68,479 | +0.38(+2.14%) |
May 19, 2006 | 17.16 | 17.77 | 17.16 | 17.54 | 92,186 | +0.27(+1.56%) |
May 18, 2006 | 17.97 | 18.01 | 17.24 | 17.27 | 31,993 | -0.49(-2.75%) |
May 17, 2006 | 17.65 | 17.95 | 17.62 | 17.76 | 24,622 | -0.08(-0.46%) |
May 16, 2006 | 17.74 | 18.06 | 17.70 | 17.85 | 41,604 | +0.11(+0.60%) |
May 15, 2006 | 17.46 | 17.84 | 17.46 | 17.74 | 28,850 | +0.20(+1.14%) |
May 12, 2006 | 17.78 | 17.98 | 17.49 | 17.54 | 31,733 | -0.21(-1.20%) |
May 11, 2006 | 18.50 | 18.50 | 17.59 | 17.75 | 70,221 | -0.63(-3.41%) |
May 10, 2006 | 18.43 | 18.71 | 18.20 | 18.38 | 49,517 | +0.04(+0.21%) |
May 09, 2006 | 18.31 | 18.68 | 18.22 | 18.34 | 29,380 | -0.06(-0.34%) |
May 08, 2006 | 18.05 | 18.52 | 18.05 | 18.40 | 51,090 | +0.24(+1.35%) |
May 05, 2006 | 18.08 | 18.18 | 18.06 | 18.16 | 48,772 | +0.04(+0.24%) |
May 04, 2006 | 17.62 | 18.17 | 17.62 | 18.11 | 18,866 | +0.50(+2.81%) |
May 03, 2006 | 17.61 | 17.74 | 17.51 | 17.62 | 31,444 | +0.18(+1.01%) |
May 02, 2006 | 17.76 | 17.76 | 17.21 | 17.44 | 39,110 | -0.07(-0.39%) |