Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.02 | 19.02 | 18.51 | 18.59 | 1,296,945 | -0.41(-2.15%) |
Jul 28, 2006 | 18.69 | 19.07 | 18.63 | 19.00 | 757,852 | +0.40(+2.15%) |
Jul 27, 2006 | 19.13 | 19.21 | 18.51 | 18.60 | 1,591,187 | -0.56(-2.95%) |
Jul 26, 2006 | 18.96 | 19.22 | 18.81 | 19.16 | 767,113 | +0.13(+0.68%) |
Jul 25, 2006 | 18.89 | 19.13 | 18.83 | 19.04 | 518,522 | +0.09(+0.50%) |
Jul 24, 2006 | 18.71 | 18.94 | 18.69 | 18.94 | 627,679 | +0.23(+1.24%) |
Jul 21, 2006 | 18.69 | 18.77 | 18.44 | 18.71 | 457,416 | +0.02(+0.13%) |
Jul 20, 2006 | 18.78 | 18.96 | 18.65 | 18.69 | 1,114,589 | -0.13(-0.71%) |
Jul 19, 2006 | 18.63 | 18.84 | 18.54 | 18.82 | 1,000,459 | +0.25(+1.35%) |
Jul 18, 2006 | 18.74 | 18.79 | 18.36 | 18.57 | 1,062,903 | -0.20(-1.07%) |
Jul 17, 2006 | 18.97 | 18.97 | 18.65 | 18.77 | 993,324 | -0.15(-0.81%) |
Jul 14, 2006 | 18.96 | 19.01 | 18.73 | 18.92 | 716,636 | -0.15(-0.76%) |
Jul 13, 2006 | 18.97 | 19.09 | 18.77 | 19.07 | 1,072,042 | +0.02(+0.12%) |
Jul 12, 2006 | 19.04 | 19.11 | 18.90 | 19.04 | 736,057 | -0.06(-0.33%) |
Jul 11, 2006 | 18.83 | 19.18 | 18.80 | 19.11 | 662,668 | +0.24(+1.25%) |
Jul 10, 2006 | 18.80 | 18.99 | 18.76 | 18.87 | 606,282 | +0.15(+0.77%) |
Jul 07, 2006 | 18.59 | 18.79 | 18.53 | 18.73 | 660,355 | +0.11(+0.57%) |
Jul 06, 2006 | 18.35 | 18.73 | 18.35 | 18.62 | 916,360 | +0.26(+1.43%) |
Jul 05, 2006 | 18.55 | 18.56 | 18.11 | 18.36 | 906,736 | -0.16(-0.87%) |
Jul 03, 2006 | 18.31 | 18.55 | 18.23 | 18.52 | 331,902 | +0.19(+1.05%) |
Jun 30, 2006 | 18.25 | 18.36 | 18.15 | 18.33 | 963,129 | +0.11(+0.60%) |
Jun 29, 2006 | 18.09 | 18.23 | 17.96 | 18.22 | 987,615 | +0.23(+1.29%) |
Jun 28, 2006 | 17.87 | 18.08 | 17.76 | 17.98 | 1,576,777 | +0.08(+0.44%) |
Jun 27, 2006 | 17.65 | 17.97 | 17.60 | 17.91 | 1,698,300 | +0.21(+1.20%) |
Jun 26, 2006 | 17.66 | 17.77 | 17.58 | 17.69 | 1,051,110 | +0.02(+0.13%) |
Jun 23, 2006 | 17.64 | 17.75 | 17.40 | 17.67 | 969,456 | -0.04(-0.20%) |
Jun 22, 2006 | 17.89 | 17.96 | 17.56 | 17.71 | 984,863 | -0.26(-1.46%) |
Jun 21, 2006 | 17.69 | 18.01 | 17.67 | 17.97 | 497,726 | +0.22(+1.24%) |
Jun 20, 2006 | 17.74 | 17.82 | 17.66 | 17.75 | 572,620 | -0.03(-0.15%) |
Jun 19, 2006 | 17.95 | 18.00 | 17.75 | 17.78 | 476,378 | -0.20(-1.09%) |
Jun 16, 2006 | 18.07 | 18.08 | 17.81 | 17.97 | 825,266 | -0.07(-0.39%) |
Jun 15, 2006 | 17.93 | 18.06 | 17.81 | 18.04 | 854,461 | +0.11(+0.59%) |
Jun 14, 2006 | 17.89 | 17.96 | 17.74 | 17.94 | 582,170 | +0.00(+0.02%) |
Jun 13, 2006 | 18.04 | 18.23 | 17.92 | 17.93 | 1,654,192 | -0.13(-0.74%) |
Jun 12, 2006 | 17.91 | 18.12 | 17.91 | 18.07 | 1,287,941 | +0.12(+0.68%) |
Jun 09, 2006 | 18.00 | 18.00 | 17.79 | 17.95 | 633,073 | +0.03(+0.15%) |
Jun 08, 2006 | 18.05 | 18.14 | 17.82 | 17.92 | 977,937 | -0.22(-1.19%) |
Jun 07, 2006 | 17.90 | 18.35 | 17.90 | 18.13 | 1,136,331 | +0.21(+1.16%) |
Jun 06, 2006 | 18.11 | 18.33 | 17.85 | 17.93 | 844,837 | -0.12(-0.65%) |
Jun 05, 2006 | 18.35 | 18.47 | 18.04 | 18.04 | 732,270 | -0.35(-1.90%) |
Jun 02, 2006 | 18.50 | 18.53 | 18.31 | 18.39 | 575,677 | -0.03(-0.17%) |
Jun 01, 2006 | 18.12 | 18.43 | 18.12 | 18.42 | 818,022 | +0.35(+1.93%) |
May 31, 2006 | 18.18 | 18.31 | 17.96 | 18.07 | 1,362,867 | +0.00(+0.02%) |
May 30, 2006 | 18.43 | 18.49 | 18.05 | 18.07 | 868,351 | -0.44(-2.35%) |
May 26, 2006 | 18.43 | 18.60 | 18.34 | 18.51 | 563,129 | +0.07(+0.36%) |
May 25, 2006 | 18.75 | 18.76 | 18.38 | 18.44 | 1,040,810 | -0.16(-0.89%) |
May 24, 2006 | 18.39 | 18.63 | 18.29 | 18.60 | 1,413,215 | +0.22(+1.17%) |
May 23, 2006 | 18.31 | 18.64 | 18.20 | 18.39 | 1,778,823 | +0.14(+0.75%) |
May 22, 2006 | 18.14 | 18.40 | 18.13 | 18.25 | 911,755 | -0.04(-0.21%) |
May 19, 2006 | 18.63 | 18.63 | 18.14 | 18.29 | 1,880,308 | -0.30(-1.60%) |
May 18, 2006 | 18.91 | 19.02 | 18.39 | 18.59 | 4,136,168 | -0.63(-3.29%) |
May 17, 2006 | 18.98 | 19.44 | 18.90 | 19.22 | 2,654,608 | +0.24(+1.24%) |
May 16, 2006 | 18.63 | 19.02 | 18.57 | 18.98 | 1,507,159 | +0.39(+2.09%) |
May 15, 2006 | 18.31 | 18.64 | 18.20 | 18.60 | 1,321,126 | +0.24(+1.30%) |
May 12, 2006 | 18.49 | 18.56 | 18.31 | 18.36 | 521,701 | -0.11(-0.62%) |
May 11, 2006 | 18.53 | 18.63 | 18.47 | 18.47 | 683,604 | -0.10(-0.53%) |
May 10, 2006 | 18.55 | 18.65 | 18.53 | 18.57 | 606,499 | -0.06(-0.32%) |
May 09, 2006 | 18.71 | 18.76 | 18.55 | 18.63 | 667,036 | -0.11(-0.56%) |
May 08, 2006 | 18.53 | 18.76 | 18.47 | 18.73 | 841,497 | +0.24(+1.27%) |
May 05, 2006 | 18.37 | 18.54 | 18.30 | 18.50 | 1,151,674 | +0.18(+0.98%) |
May 04, 2006 | 18.10 | 18.39 | 18.05 | 18.32 | 676,530 | +0.27(+1.52%) |
May 03, 2006 | 18.31 | 18.37 | 17.95 | 18.04 | 796,018 | -0.34(-1.86%) |
May 02, 2006 | 18.23 | 18.41 | 18.14 | 18.38 | 656,956 | +0.19(+1.06%) |