Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.73 | 17.76 | 17.64 | 17.66 | 71,600 | -0.10(-0.56%) |
Jul 28, 2006 | 17.67 | 17.81 | 17.67 | 17.76 | 44,700 | +0.15(+0.85%) |
Jul 27, 2006 | 17.79 | 17.83 | 17.58 | 17.61 | 139,600 | -0.10(-0.56%) |
Jul 26, 2006 | 17.67 | 17.75 | 17.60 | 17.71 | 133,700 | +0.06(+0.34%) |
Jul 25, 2006 | 17.64 | 17.69 | 17.55 | 17.65 | 108,000 | +0.08(+0.46%) |
Jul 24, 2006 | 17.48 | 17.59 | 17.45 | 17.57 | 44,900 | +0.23(+1.33%) |
Jul 21, 2006 | 17.34 | 17.40 | 17.31 | 17.34 | 402,300 | +0.03(+0.17%) |
Jul 20, 2006 | 17.34 | 17.41 | 17.30 | 17.31 | 56,700 | +0.03(+0.17%) |
Jul 19, 2006 | 17.15 | 17.32 | 17.13 | 17.28 | 34,000 | +0.20(+1.17%) |
Jul 18, 2006 | 17.03 | 17.08 | 16.93 | 17.08 | 114,800 | +0.12(+0.71%) |
Jul 17, 2006 | 16.94 | 17.04 | 16.94 | 16.96 | 26,100 | +0.03(+0.18%) |
Jul 14, 2006 | 16.98 | 17.00 | 16.81 | 16.93 | 77,800 | -0.04(-0.24%) |
Jul 13, 2006 | 17.07 | 17.12 | 16.94 | 16.97 | 7,000 | -0.10(-0.59%) |
Jul 12, 2006 | 17.22 | 17.23 | 17.06 | 17.07 | 31,800 | -0.14(-0.81%) |
Jul 11, 2006 | 17.06 | 17.23 | 17.03 | 17.21 | 46,500 | +0.16(+0.93%) |
Jul 10, 2006 | 17.00 | 17.09 | 17.00 | 17.05 | 37,900 | +0.13(+0.78%) |
Jul 07, 2006 | 16.87 | 17.01 | 16.87 | 16.92 | 23,200 | +0.13(+0.77%) |
Jul 06, 2006 | 16.89 | 16.89 | 16.77 | 16.79 | 15,800 | -0.05(-0.30%) |
Jul 05, 2006 | 16.87 | 16.91 | 16.80 | 16.84 | 2,400 | -0.08(-0.47%) |
Jul 03, 2006 | 16.85 | 16.93 | 16.82 | 16.92 | 2,000 | +0.10(+0.59%) |
Jun 30, 2006 | 16.72 | 16.82 | 16.71 | 16.82 | 17,000 | +0.11(+0.66%) |
Jun 29, 2006 | 16.58 | 16.71 | 16.52 | 16.71 | 41,200 | +0.22(+1.33%) |
Jun 28, 2006 | 16.45 | 16.53 | 16.40 | 16.49 | 17,300 | +0.16(+0.98%) |
Jun 27, 2006 | 16.44 | 16.48 | 16.33 | 16.33 | 37,100 | -0.01(-0.06%) |
Jun 26, 2006 | 16.32 | 16.38 | 16.32 | 16.34 | 5,300 | +0.05(+0.31%) |
Jun 23, 2006 | 16.20 | 16.40 | 16.20 | 16.29 | 6,500 | +0.06(+0.37%) |
Jun 22, 2006 | 16.28 | 16.28 | 16.12 | 16.23 | 18,300 | -0.08(-0.49%) |
Jun 21, 2006 | 16.39 | 16.39 | 16.31 | 16.31 | 1,400 | +0.06(+0.37%) |
Jun 20, 2006 | 16.21 | 16.29 | 16.16 | 16.25 | 24,200 | +0.04(+0.25%) |
Jun 19, 2006 | 16.50 | 16.50 | 16.12 | 16.21 | 24,000 | -0.27(-1.64%) |
Jun 16, 2006 | 16.50 | 16.50 | 16.39 | 16.48 | 5,500 | -0.09(-0.54%) |
Jun 15, 2006 | 16.45 | 16.57 | 16.36 | 16.57 | 23,900 | +0.25(+1.53%) |
Jun 14, 2006 | 16.31 | 16.39 | 16.25 | 16.32 | 43,300 | -0.07(-0.43%) |
Jun 13, 2006 | 16.58 | 16.62 | 16.34 | 16.39 | 23,800 | -0.25(-1.50%) |
Jun 12, 2006 | 16.70 | 16.80 | 16.64 | 16.64 | 24,800 | -0.06(-0.36%) |
Jun 09, 2006 | 16.68 | 16.75 | 16.64 | 16.70 | 34,500 | +0.06(+0.36%) |
Jun 08, 2006 | 16.51 | 16.64 | 16.49 | 16.64 | 37,900 | +0.07(+0.42%) |
Jun 07, 2006 | 16.69 | 16.72 | 16.57 | 16.57 | 11,200 | +0.02(+0.12%) |
Jun 06, 2006 | 16.61 | 16.62 | 16.41 | 16.55 | 15,300 | -0.05(-0.30%) |
Jun 05, 2006 | 16.75 | 16.83 | 16.60 | 16.60 | 14,900 | -0.25(-1.48%) |
Jun 02, 2006 | 16.80 | 16.85 | 16.65 | 16.85 | 27,400 | +0.14(+0.84%) |
Jun 01, 2006 | 16.52 | 16.71 | 16.52 | 16.71 | 46,100 | +0.31(+1.89%) |
May 31, 2006 | 16.43 | 16.55 | 16.38 | 16.40 | 20,000 | +0.20(+1.23%) |
May 30, 2006 | 16.40 | 16.40 | 16.20 | 16.20 | 12,300 | -0.16(-0.98%) |
May 26, 2006 | 16.35 | 16.37 | 16.27 | 16.36 | 7,100 | +0.10(+0.62%) |
May 25, 2006 | 16.24 | 16.27 | 16.16 | 16.26 | 11,600 | +0.07(+0.43%) |
May 24, 2006 | 16.04 | 16.19 | 15.92 | 16.19 | 16,800 | +0.17(+1.06%) |
May 23, 2006 | 16.30 | 16.30 | 16.02 | 16.02 | 10,200 | -0.21(-1.29%) |
May 22, 2006 | 16.06 | 16.27 | 16.06 | 16.23 | 10,700 | +0.06(+0.37%) |
May 19, 2006 | 16.08 | 16.27 | 16.00 | 16.17 | 6,200 | +0.09(+0.56%) |
May 18, 2006 | 16.08 | 16.20 | 16.08 | 16.08 | 13,700 | -0.01(-0.06%) |
May 17, 2006 | 16.20 | 16.23 | 16.01 | 16.09 | 3,300 | -0.22(-1.35%) |
May 16, 2006 | 16.45 | 16.45 | 16.31 | 16.31 | 28,200 | -0.06(-0.37%) |
May 15, 2006 | 16.40 | 16.42 | 16.28 | 16.37 | 12,600 | +0.04(+0.24%) |
May 12, 2006 | 16.45 | 16.45 | 16.33 | 16.33 | 11,200 | -0.12(-0.73%) |
May 11, 2006 | 16.58 | 16.58 | 16.45 | 16.45 | 8,300 | -0.16(-0.96%) |
May 10, 2006 | 16.57 | 16.65 | 16.55 | 16.61 | 5,900 | +0.12(+0.73%) |
May 09, 2006 | 16.65 | 16.65 | 16.48 | 16.49 | 5,000 | -0.11(-0.66%) |
May 08, 2006 | 16.68 | 16.68 | 16.56 | 16.60 | 7,300 | -0.08(-0.48%) |
May 05, 2006 | 16.54 | 16.68 | 16.53 | 16.68 | 34,500 | +0.31(+1.89%) |
May 04, 2006 | 16.37 | 16.40 | 16.35 | 16.37 | 10,100 | +0.05(+0.31%) |
May 03, 2006 | 16.27 | 16.32 | 16.26 | 16.32 | 21,700 | +0.01(+0.06%) |
May 02, 2006 | 16.29 | 16.33 | 16.26 | 16.31 | 1,700 | +0.09(+0.55%) |