Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.78 | 17.81 | 17.71 | 17.77 | 821,763 | -0.01(-0.05%) |
Jul 28, 2006 | 18.01 | 18.04 | 17.63 | 17.78 | 1,230,781 | -0.14(-0.76%) |
Jul 27, 2006 | 18.19 | 18.33 | 17.87 | 17.92 | 1,289,995 | -0.26(-1.45%) |
Jul 26, 2006 | 18.26 | 18.28 | 18.08 | 18.18 | 2,268,348 | -0.06(-0.33%) |
Jul 25, 2006 | 18.55 | 18.56 | 18.12 | 18.24 | 2,277,559 | -0.30(-1.60%) |
Jul 24, 2006 | 18.43 | 19.29 | 18.44 | 18.54 | 3,527,202 | +0.11(+0.62%) |
Jul 21, 2006 | 18.54 | 18.54 | 18.26 | 18.42 | 744,127 | -0.12(-0.66%) |
Jul 20, 2006 | 17.99 | 18.87 | 17.99 | 18.54 | 2,647,978 | +0.58(+3.25%) |
Jul 19, 2006 | 17.81 | 18.14 | 17.63 | 17.96 | 1,300,084 | +0.41(+2.31%) |
Jul 18, 2006 | 17.86 | 17.86 | 17.39 | 17.55 | 1,399,871 | -0.31(-1.71%) |
Jul 17, 2006 | 17.51 | 17.92 | 17.51 | 17.86 | 1,051,603 | +0.31(+1.79%) |
Jul 14, 2006 | 17.77 | 17.77 | 17.43 | 17.55 | 1,198,542 | -0.26(-1.43%) |
Jul 13, 2006 | 17.99 | 18.06 | 17.80 | 17.80 | 1,160,820 | -0.26(-1.44%) |
Jul 12, 2006 | 18.19 | 18.31 | 17.97 | 18.06 | 940,192 | -0.20(-1.10%) |
Jul 11, 2006 | 18.17 | 18.35 | 18.05 | 18.26 | 839,308 | +0.09(+0.50%) |
Jul 10, 2006 | 18.10 | 18.31 | 18.06 | 18.17 | 1,355,570 | +0.04(+0.23%) |
Jul 07, 2006 | 17.98 | 18.24 | 17.93 | 18.13 | 521,524 | +0.15(+0.84%) |
Jul 06, 2006 | 17.96 | 18.14 | 17.93 | 17.98 | 772,857 | +0.00(+0.03%) |
Jul 05, 2006 | 18.03 | 18.14 | 17.84 | 17.97 | 1,021,995 | -0.05(-0.30%) |
Jul 03, 2006 | 18.09 | 18.14 | 17.96 | 18.03 | 577,230 | -0.02(-0.10%) |
Jun 30, 2006 | 17.81 | 18.05 | 17.67 | 18.05 | 1,640,895 | +0.27(+1.54%) |
Jun 29, 2006 | 17.80 | 17.88 | 17.68 | 17.77 | 1,225,737 | +0.06(+0.33%) |
Jun 28, 2006 | 17.82 | 17.89 | 17.64 | 17.71 | 1,052,480 | -0.10(-0.54%) |
Jun 27, 2006 | 18.06 | 18.12 | 17.78 | 17.81 | 897,865 | -0.21(-1.14%) |
Jun 26, 2006 | 18.08 | 18.23 | 17.97 | 18.02 | 820,009 | +0.05(+0.25%) |
Jun 23, 2006 | 18.11 | 18.11 | 17.89 | 17.97 | 1,210,166 | -0.28(-1.52%) |
Jun 22, 2006 | 18.35 | 18.40 | 18.14 | 18.25 | 787,550 | -0.15(-0.82%) |
Jun 21, 2006 | 18.03 | 18.51 | 18.01 | 18.40 | 2,038,289 | +0.35(+1.95%) |
Jun 20, 2006 | 18.20 | 18.24 | 18.00 | 18.05 | 2,115,049 | -0.18(-1.00%) |
Jun 19, 2006 | 18.12 | 18.59 | 18.11 | 18.23 | 2,215,494 | +0.12(+0.65%) |
Jun 16, 2006 | 18.03 | 18.23 | 18.01 | 18.11 | 2,325,150 | +0.30(+1.69%) |
Jun 15, 2006 | 17.52 | 17.90 | 17.42 | 17.81 | 2,488,976 | +0.38(+2.17%) |
Jun 14, 2006 | 17.75 | 17.76 | 17.31 | 17.43 | 3,690,370 | -0.31(-1.72%) |
Jun 13, 2006 | 18.14 | 18.16 | 17.69 | 17.74 | 2,123,383 | -0.41(-2.29%) |
Jun 12, 2006 | 18.41 | 18.44 | 18.10 | 18.15 | 1,501,632 | -0.22(-1.19%) |
Jun 09, 2006 | 18.74 | 18.94 | 18.31 | 18.37 | 3,009,186 | -0.32(-1.73%) |
Jun 08, 2006 | 18.86 | 19.11 | 18.52 | 18.69 | 1,929,949 | -0.06(-0.34%) |
Jun 07, 2006 | 18.30 | 19.01 | 18.30 | 18.76 | 1,894,640 | +0.50(+2.72%) |
Jun 06, 2006 | 18.35 | 18.35 | 18.09 | 18.26 | 961,246 | -0.09(-0.47%) |
Jun 05, 2006 | 18.63 | 18.66 | 18.24 | 18.35 | 1,137,354 | -0.27(-1.47%) |
Jun 02, 2006 | 18.62 | 18.69 | 18.54 | 18.62 | 747,197 | +0.06(+0.32%) |
Jun 01, 2006 | 18.37 | 18.82 | 18.17 | 18.56 | 1,584,532 | +0.20(+1.07%) |
May 31, 2006 | 18.69 | 18.85 | 18.23 | 18.37 | 2,825,621 | -0.02(-0.12%) |
May 30, 2006 | 18.49 | 18.49 | 18.34 | 18.39 | 1,125,730 | -0.10(-0.54%) |
May 26, 2006 | 18.30 | 18.62 | 18.24 | 18.49 | 1,113,449 | +0.22(+1.20%) |
May 25, 2006 | 18.38 | 18.38 | 18.24 | 18.27 | 1,074,850 | -0.03(-0.15%) |
May 24, 2006 | 18.25 | 18.36 | 18.07 | 18.30 | 1,579,488 | +0.01(+0.07%) |
May 23, 2006 | 18.84 | 18.84 | 18.18 | 18.28 | 2,409,585 | -0.47(-2.48%) |
May 22, 2006 | 18.68 | 18.83 | 18.65 | 18.75 | 1,600,542 | +0.00(+0.00%) |
May 19, 2006 | 18.81 | 18.82 | 18.56 | 18.75 | 1,267,187 | -0.03(-0.15%) |
May 18, 2006 | 18.72 | 18.92 | 18.64 | 18.78 | 1,239,992 | +0.05(+0.29%) |
May 17, 2006 | 18.48 | 18.86 | 18.48 | 18.72 | 1,202,051 | +0.21(+1.11%) |
May 16, 2006 | 18.30 | 18.56 | 18.23 | 18.52 | 918,480 | +0.26(+1.40%) |
May 15, 2006 | 18.31 | 18.42 | 18.22 | 18.26 | 1,564,794 | -0.09(-0.50%) |
May 12, 2006 | 18.46 | 18.46 | 18.25 | 18.35 | 1,261,704 | -0.11(-0.62%) |
May 11, 2006 | 18.67 | 18.67 | 18.43 | 18.47 | 929,007 | -0.19(-1.00%) |
May 10, 2006 | 18.54 | 18.70 | 18.54 | 18.65 | 1,149,855 | +0.07(+0.39%) |
May 09, 2006 | 18.51 | 18.67 | 18.35 | 18.58 | 1,285,828 | +0.06(+0.32%) |
May 08, 2006 | 18.60 | 18.81 | 18.45 | 18.52 | 1,225,517 | -0.07(-0.39%) |
May 05, 2006 | 18.54 | 18.65 | 18.51 | 18.59 | 1,262,143 | +0.09(+0.47%) |
May 04, 2006 | 18.52 | 18.67 | 18.50 | 18.51 | 980,545 | -0.01(-0.05%) |
May 03, 2006 | 18.56 | 18.62 | 18.47 | 18.52 | 1,714,584 | -0.07(-0.37%) |
May 02, 2006 | 18.64 | 18.74 | 18.58 | 18.59 | 1,052,699 | -0.05(-0.24%) |