Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.11 | 20.11 | 19.55 | 19.78 | 172,764 | -0.29(-1.47%) |
Jul 28, 2006 | 19.64 | 20.12 | 19.59 | 20.07 | 197,686 | +0.54(+2.76%) |
Jul 27, 2006 | 20.24 | 20.24 | 19.49 | 19.54 | 258,708 | -0.52(-2.60%) |
Jul 26, 2006 | 19.93 | 20.32 | 19.74 | 20.06 | 163,288 | -0.08(-0.41%) |
Jul 25, 2006 | 19.99 | 20.44 | 19.91 | 20.14 | 197,803 | +0.12(+0.61%) |
Jul 24, 2006 | 19.54 | 20.03 | 19.66 | 20.02 | 205,704 | +0.48(+2.47%) |
Jul 21, 2006 | 19.80 | 19.81 | 19.38 | 19.54 | 257,539 | -0.36(-1.79%) |
Jul 20, 2006 | 20.39 | 20.51 | 19.76 | 19.89 | 189,226 | -0.52(-2.56%) |
Jul 19, 2006 | 19.58 | 20.44 | 19.63 | 20.41 | 218,003 | +0.83(+4.25%) |
Jul 18, 2006 | 19.25 | 19.70 | 19.11 | 19.58 | 191,175 | +0.43(+2.23%) |
Jul 17, 2006 | 19.15 | 19.43 | 18.99 | 19.15 | 147,166 | -0.03(-0.14%) |
Jul 14, 2006 | 19.24 | 19.37 | 18.99 | 19.18 | 139,927 | -0.15(-0.78%) |
Jul 13, 2006 | 19.51 | 19.61 | 19.25 | 19.33 | 214,978 | -0.25(-1.28%) |
Jul 12, 2006 | 20.06 | 20.06 | 19.51 | 19.58 | 166,694 | -0.55(-2.73%) |
Jul 11, 2006 | 19.85 | 20.19 | 19.60 | 20.13 | 130,661 | +0.23(+1.17%) |
Jul 10, 2006 | 19.81 | 20.06 | 19.81 | 19.90 | 110,790 | +0.08(+0.39%) |
Jul 07, 2006 | 20.10 | 20.24 | 19.80 | 19.82 | 157,361 | -0.39(-1.92%) |
Jul 06, 2006 | 20.11 | 20.25 | 20.02 | 20.21 | 103,003 | +0.11(+0.55%) |
Jul 05, 2006 | 20.30 | 20.51 | 19.99 | 20.10 | 240,715 | -0.47(-2.29%) |
Jul 03, 2006 | 20.54 | 20.57 | 20.20 | 20.57 | 156,232 | +0.23(+1.15%) |
Jun 30, 2006 | 20.52 | 20.54 | 20.17 | 20.34 | 344,354 | -0.08(-0.38%) |
Jun 29, 2006 | 19.83 | 20.41 | 19.63 | 20.41 | 228,940 | +0.75(+3.81%) |
Jun 28, 2006 | 19.63 | 19.95 | 19.39 | 19.66 | 266,563 | +0.16(+0.83%) |
Jun 27, 2006 | 19.95 | 20.05 | 19.45 | 19.50 | 255,435 | -0.49(-2.47%) |
Jun 26, 2006 | 19.52 | 20.00 | 19.49 | 20.00 | 179,946 | +0.57(+2.91%) |
Jun 23, 2006 | 19.56 | 19.60 | 19.33 | 19.43 | 222,122 | -0.24(-1.21%) |
Jun 22, 2006 | 19.86 | 20.00 | 19.62 | 19.67 | 266,765 | -0.29(-1.45%) |
Jun 21, 2006 | 19.40 | 19.98 | 19.40 | 19.96 | 214,161 | +0.48(+2.45%) |
Jun 20, 2006 | 19.46 | 19.70 | 19.40 | 19.48 | 170,707 | -0.01(-0.03%) |
Jun 19, 2006 | 19.92 | 20.01 | 19.45 | 19.49 | 196,269 | -0.42(-2.09%) |
Jun 16, 2006 | 20.31 | 20.35 | 19.85 | 19.90 | 987,351 | -0.50(-2.45%) |
Jun 15, 2006 | 20.00 | 20.48 | 19.87 | 20.40 | 252,452 | +0.55(+2.77%) |
Jun 14, 2006 | 19.78 | 19.99 | 19.57 | 19.85 | 216,419 | -0.02(-0.11%) |
Jun 13, 2006 | 19.89 | 20.42 | 19.87 | 19.87 | 293,569 | -0.11(-0.53%) |
Jun 12, 2006 | 19.96 | 20.34 | 19.86 | 19.98 | 282,003 | -0.06(-0.30%) |
Jun 09, 2006 | 20.40 | 20.40 | 19.94 | 20.04 | 315,222 | -0.24(-1.20%) |
Jun 08, 2006 | 19.55 | 20.40 | 19.13 | 20.29 | 476,790 | +0.59(+2.99%) |
Jun 07, 2006 | 19.48 | 19.90 | 19.19 | 19.70 | 188,772 | +0.24(+1.26%) |
Jun 06, 2006 | 19.34 | 19.54 | 19.19 | 19.45 | 227,078 | -0.02(-0.09%) |
Jun 05, 2006 | 20.10 | 20.19 | 19.38 | 19.47 | 319,430 | -0.71(-3.49%) |
Jun 02, 2006 | 20.27 | 20.35 | 19.91 | 20.17 | 162,628 | +0.00(+0.00%) |
Jun 01, 2006 | 19.64 | 20.17 | 19.55 | 20.17 | 240,906 | +0.59(+3.03%) |
May 31, 2006 | 19.51 | 19.82 | 19.43 | 19.58 | 319,767 | +0.20(+1.03%) |
May 30, 2006 | 19.84 | 19.99 | 19.38 | 19.38 | 190,364 | -0.55(-2.76%) |
May 26, 2006 | 20.23 | 20.30 | 19.86 | 19.93 | 205,662 | -0.26(-1.29%) |
May 25, 2006 | 20.16 | 20.24 | 19.81 | 20.19 | 211,886 | +0.22(+1.08%) |
May 24, 2006 | 19.34 | 20.09 | 19.14 | 19.97 | 337,185 | +0.61(+3.12%) |
May 23, 2006 | 19.86 | 19.91 | 19.36 | 19.37 | 200,323 | -0.36(-1.80%) |
May 22, 2006 | 19.56 | 19.98 | 19.46 | 19.73 | 384,169 | +0.04(+0.20%) |
May 19, 2006 | 19.32 | 19.92 | 19.29 | 19.69 | 235,459 | +0.34(+1.78%) |
May 18, 2006 | 19.73 | 19.85 | 19.33 | 19.34 | 247,790 | -0.23(-1.19%) |
May 17, 2006 | 19.70 | 19.81 | 19.49 | 19.58 | 177,242 | -0.26(-1.29%) |
May 16, 2006 | 19.79 | 19.97 | 19.66 | 19.83 | 164,295 | +0.14(+0.70%) |
May 15, 2006 | 19.54 | 19.90 | 19.46 | 19.69 | 238,377 | +0.03(+0.17%) |
May 12, 2006 | 19.84 | 19.99 | 19.58 | 19.66 | 265,264 | +0.02(+0.08%) |
May 11, 2006 | 20.11 | 20.11 | 19.61 | 19.64 | 243,314 | -0.53(-2.61%) |
May 10, 2006 | 20.27 | 20.37 | 20.06 | 20.17 | 251,501 | -0.09(-0.47%) |
May 09, 2006 | 20.34 | 20.44 | 20.21 | 20.26 | 152,862 | -0.15(-0.73%) |
May 08, 2006 | 20.34 | 20.55 | 20.31 | 20.41 | 131,985 | -0.08(-0.41%) |
May 05, 2006 | 20.51 | 20.65 | 20.30 | 20.50 | 204,726 | +0.11(+0.54%) |
May 04, 2006 | 20.25 | 20.45 | 20.22 | 20.39 | 98,026 | +0.07(+0.36%) |
May 03, 2006 | 20.24 | 20.36 | 20.05 | 20.31 | 241,572 | -0.03(-0.16%) |
May 02, 2006 | 19.97 | 20.36 | 19.87 | 20.35 | 229,187 | +0.38(+1.92%) |