Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.59 | 19.73 | 19.44 | 19.54 | 942,472 | +0.10(+0.52%) |
Jul 28, 2006 | 19.16 | 19.48 | 19.15 | 19.44 | 993,763 | +0.45(+2.35%) |
Jul 27, 2006 | 19.15 | 19.30 | 18.87 | 19.00 | 1,059,776 | -0.05(-0.24%) |
Jul 26, 2006 | 19.02 | 19.12 | 18.79 | 19.04 | 1,154,997 | -0.07(-0.37%) |
Jul 25, 2006 | 19.29 | 19.31 | 18.82 | 19.11 | 1,545,141 | +0.04(+0.20%) |
Jul 24, 2006 | 19.25 | 19.27 | 18.78 | 19.08 | 1,220,773 | -0.07(-0.37%) |
Jul 21, 2006 | 19.37 | 19.37 | 18.95 | 19.15 | 1,563,188 | -0.21(-1.11%) |
Jul 20, 2006 | 19.66 | 19.79 | 19.22 | 19.36 | 1,772,151 | +0.00(+0.00%) |
Jul 19, 2006 | 18.76 | 19.71 | 18.76 | 19.36 | 3,227,059 | +0.83(+4.48%) |
Jul 18, 2006 | 18.63 | 18.85 | 18.34 | 18.53 | 1,820,118 | +0.28(+1.52%) |
Jul 17, 2006 | 18.42 | 18.52 | 18.09 | 18.26 | 1,666,245 | -0.30(-1.61%) |
Jul 14, 2006 | 18.95 | 19.06 | 18.43 | 18.55 | 938,197 | -0.44(-2.33%) |
Jul 13, 2006 | 19.12 | 19.20 | 18.89 | 19.00 | 925,612 | -0.27(-1.38%) |
Jul 12, 2006 | 19.12 | 19.36 | 19.00 | 19.26 | 981,652 | -0.11(-0.59%) |
Jul 11, 2006 | 19.39 | 19.45 | 19.14 | 19.38 | 1,116,054 | -0.06(-0.33%) |
Jul 10, 2006 | 19.89 | 19.89 | 19.34 | 19.44 | 930,124 | -0.47(-2.37%) |
Jul 07, 2006 | 20.00 | 20.11 | 19.82 | 19.91 | 630,689 | -0.20(-0.98%) |
Jul 06, 2006 | 20.01 | 20.15 | 19.94 | 20.11 | 906,141 | +0.04(+0.21%) |
Jul 05, 2006 | 19.84 | 20.10 | 19.78 | 20.07 | 1,613,054 | -0.32(-1.55%) |
Jul 03, 2006 | 20.11 | 20.52 | 19.97 | 20.38 | 929,174 | +0.61(+3.09%) |
Jun 30, 2006 | 19.58 | 19.84 | 19.49 | 19.77 | 1,453,007 | +0.29(+1.47%) |
Jun 29, 2006 | 18.78 | 19.56 | 18.74 | 19.49 | 1,440,422 | +0.77(+4.14%) |
Jun 28, 2006 | 18.61 | 18.75 | 18.32 | 18.71 | 553,515 | -0.02(-0.09%) |
Jun 27, 2006 | 18.77 | 18.91 | 18.46 | 18.73 | 902,104 | -0.04(-0.22%) |
Jun 26, 2006 | 18.42 | 18.77 | 18.40 | 18.77 | 1,210,562 | +0.07(+0.38%) |
Jun 23, 2006 | 18.68 | 18.82 | 18.45 | 18.70 | 707,150 | -0.12(-0.63%) |
Jun 22, 2006 | 18.92 | 18.92 | 18.57 | 18.82 | 950,783 | -0.07(-0.38%) |
Jun 21, 2006 | 18.48 | 19.09 | 18.46 | 18.89 | 887,856 | +0.44(+2.40%) |
Jun 20, 2006 | 18.49 | 18.57 | 18.21 | 18.45 | 929,886 | -0.15(-0.82%) |
Jun 19, 2006 | 18.75 | 18.90 | 18.47 | 18.60 | 580,585 | -0.13(-0.70%) |
Jun 16, 2006 | 18.80 | 18.93 | 18.61 | 18.73 | 623,328 | -0.02(-0.11%) |
Jun 15, 2006 | 18.39 | 18.86 | 18.31 | 18.75 | 1,086,609 | +0.39(+2.11%) |
Jun 14, 2006 | 18.30 | 18.45 | 18.11 | 18.36 | 527,157 | +0.10(+0.55%) |
Jun 13, 2006 | 18.28 | 18.58 | 17.84 | 18.26 | 773,876 | -0.24(-1.30%) |
Jun 12, 2006 | 18.61 | 18.78 | 18.48 | 18.50 | 1,282,750 | -0.15(-0.79%) |
Jun 09, 2006 | 18.52 | 18.83 | 18.52 | 18.65 | 1,192,515 | +0.15(+0.80%) |
Jun 08, 2006 | 18.49 | 18.66 | 18.36 | 18.50 | 754,405 | -0.09(-0.50%) |
Jun 07, 2006 | 18.47 | 18.91 | 18.40 | 18.59 | 769,127 | +0.16(+0.89%) |
Jun 06, 2006 | 18.53 | 18.71 | 18.07 | 18.43 | 864,110 | -0.26(-1.37%) |
Jun 05, 2006 | 19.11 | 19.13 | 18.54 | 18.69 | 739,207 | -0.46(-2.42%) |
Jun 02, 2006 | 19.35 | 19.37 | 18.76 | 19.15 | 1,058,114 | -0.36(-1.84%) |
Jun 01, 2006 | 19.14 | 19.54 | 19.10 | 19.51 | 1,042,917 | +0.36(+1.89%) |
May 31, 2006 | 18.85 | 19.37 | 18.79 | 19.14 | 1,066,188 | +0.29(+1.52%) |
May 30, 2006 | 19.12 | 19.20 | 18.83 | 18.86 | 751,318 | -0.62(-3.18%) |
May 26, 2006 | 18.90 | 19.48 | 18.77 | 19.48 | 1,009,435 | +0.45(+2.37%) |
May 25, 2006 | 18.81 | 19.11 | 18.66 | 19.03 | 756,067 | +0.22(+1.16%) |
May 24, 2006 | 18.79 | 18.87 | 18.26 | 18.81 | 1,589,546 | +0.02(+0.09%) |
May 23, 2006 | 19.33 | 19.36 | 18.79 | 18.79 | 646,361 | -0.42(-2.17%) |
May 22, 2006 | 18.87 | 19.37 | 18.85 | 19.21 | 1,002,074 | -0.04(-0.20%) |
May 19, 2006 | 19.33 | 19.38 | 18.91 | 19.25 | 1,487,439 | -0.41(-2.10%) |
May 18, 2006 | 19.70 | 19.78 | 19.56 | 19.66 | 1,227,659 | -0.27(-1.37%) |
May 17, 2006 | 19.81 | 20.15 | 19.80 | 19.93 | 1,289,873 | +0.13(+0.64%) |
May 16, 2006 | 19.50 | 19.84 | 19.33 | 19.81 | 1,003,736 | +0.44(+2.28%) |
May 15, 2006 | 18.74 | 19.57 | 18.71 | 19.36 | 1,050,753 | -0.05(-0.28%) |
May 12, 2006 | 19.46 | 19.52 | 19.27 | 19.42 | 941,759 | -0.03(-0.17%) |
May 11, 2006 | 20.01 | 20.01 | 19.45 | 19.45 | 1,215,549 | -0.70(-3.49%) |
May 10, 2006 | 20.46 | 20.57 | 20.05 | 20.16 | 1,029,619 | -0.27(-1.32%) |
May 09, 2006 | 20.17 | 20.52 | 20.07 | 20.42 | 1,292,723 | +0.35(+1.74%) |
May 08, 2006 | 20.11 | 20.21 | 19.94 | 20.08 | 2,121,927 | -0.29(-1.43%) |
May 05, 2006 | 19.19 | 20.46 | 19.16 | 20.37 | 3,958,905 | +2.09(+11.43%) |
May 04, 2006 | 18.34 | 18.45 | 18.21 | 18.28 | 833,716 | -0.10(-0.55%) |
May 03, 2006 | 18.43 | 18.61 | 18.33 | 18.38 | 1,222,435 | +0.19(+1.02%) |
May 02, 2006 | 18.10 | 18.34 | 17.84 | 18.19 | 926,325 | +0.05(+0.28%) |