Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.97 | 18.98 | 18.79 | 18.81 | 263,199 | -0.21(-1.10%) |
Jul 28, 2006 | 18.96 | 19.11 | 18.96 | 19.02 | 225,883 | +0.06(+0.31%) |
Jul 27, 2006 | 19.11 | 19.13 | 18.88 | 18.96 | 215,331 | -0.06(-0.31%) |
Jul 26, 2006 | 18.92 | 19.03 | 18.92 | 19.02 | 446,414 | +0.08(+0.41%) |
Jul 25, 2006 | 18.87 | 18.96 | 18.83 | 18.94 | 287,515 | +0.07(+0.38%) |
Jul 24, 2006 | 18.73 | 18.88 | 18.69 | 18.87 | 293,174 | +0.18(+0.94%) |
Jul 21, 2006 | 18.71 | 18.83 | 18.62 | 18.69 | 299,750 | -0.02(-0.11%) |
Jul 20, 2006 | 18.72 | 18.83 | 18.69 | 18.71 | 372,700 | +0.02(+0.11%) |
Jul 19, 2006 | 18.45 | 18.75 | 18.45 | 18.69 | 441,214 | +0.26(+1.42%) |
Jul 18, 2006 | 18.37 | 18.52 | 18.28 | 18.43 | 563,255 | +0.07(+0.39%) |
Jul 17, 2006 | 18.34 | 18.47 | 18.28 | 18.36 | 328,196 | +0.00(+0.00%) |
Jul 14, 2006 | 18.52 | 18.53 | 18.31 | 18.36 | 311,067 | -0.12(-0.67%) |
Jul 13, 2006 | 18.63 | 18.73 | 18.41 | 18.49 | 240,870 | -0.18(-0.98%) |
Jul 12, 2006 | 18.77 | 18.86 | 18.65 | 18.67 | 261,364 | -0.10(-0.52%) |
Jul 11, 2006 | 18.66 | 18.77 | 18.49 | 18.77 | 326,055 | +0.13(+0.70%) |
Jul 10, 2006 | 18.62 | 18.71 | 18.54 | 18.64 | 412,309 | +0.10(+0.53%) |
Jul 07, 2006 | 18.60 | 18.67 | 18.47 | 18.54 | 586,195 | -0.05(-0.28%) |
Jul 06, 2006 | 18.47 | 18.62 | 18.42 | 18.59 | 648,134 | +0.12(+0.67%) |
Jul 05, 2006 | 18.44 | 18.47 | 18.32 | 18.47 | 475,318 | +0.01(+0.04%) |
Jul 03, 2006 | 18.31 | 18.47 | 18.15 | 18.46 | 227,106 | +0.21(+1.15%) |
Jun 30, 2006 | 18.31 | 18.33 | 18.14 | 18.25 | 800,303 | +0.06(+0.32%) |
Jun 29, 2006 | 18.07 | 18.22 | 17.94 | 18.19 | 628,864 | +0.12(+0.69%) |
Jun 28, 2006 | 18.03 | 18.09 | 18.01 | 18.07 | 933,661 | +0.07(+0.40%) |
Jun 27, 2006 | 17.92 | 18.05 | 17.89 | 17.99 | 662,356 | +0.10(+0.58%) |
Jun 26, 2006 | 17.71 | 17.92 | 17.68 | 17.89 | 504,376 | +0.20(+1.11%) |
Jun 23, 2006 | 17.44 | 17.72 | 17.40 | 17.69 | 528,080 | +0.22(+1.27%) |
Jun 22, 2006 | 17.41 | 17.49 | 17.36 | 17.47 | 513,705 | +0.06(+0.34%) |
Jun 21, 2006 | 17.30 | 17.47 | 17.20 | 17.41 | 377,441 | +0.15(+0.87%) |
Jun 20, 2006 | 17.23 | 17.31 | 17.18 | 17.26 | 419,650 | +0.03(+0.19%) |
Jun 19, 2006 | 17.46 | 17.49 | 17.16 | 17.23 | 285,221 | -0.20(-1.13%) |
Jun 16, 2006 | 17.43 | 17.48 | 17.36 | 17.43 | 275,892 | +0.00(+0.00%) |
Jun 15, 2006 | 17.30 | 17.52 | 17.20 | 17.43 | 359,088 | +0.23(+1.33%) |
Jun 14, 2006 | 17.17 | 17.26 | 17.01 | 17.20 | 382,181 | +0.03(+0.15%) |
Jun 13, 2006 | 17.49 | 17.53 | 17.11 | 17.17 | 356,183 | -0.27(-1.57%) |
Jun 12, 2006 | 17.62 | 17.64 | 17.42 | 17.45 | 208,601 | -0.16(-0.89%) |
Jun 09, 2006 | 17.65 | 17.72 | 17.47 | 17.60 | 261,058 | +0.03(+0.19%) |
Jun 08, 2006 | 17.41 | 17.57 | 17.29 | 17.57 | 378,511 | +0.17(+0.98%) |
Jun 07, 2006 | 17.59 | 17.60 | 17.40 | 17.40 | 369,641 | -0.11(-0.63%) |
Jun 06, 2006 | 17.56 | 17.61 | 17.34 | 17.51 | 386,005 | -0.07(-0.37%) |
Jun 05, 2006 | 17.78 | 17.81 | 17.52 | 17.58 | 521,963 | -0.23(-1.29%) |
Jun 02, 2006 | 17.71 | 17.86 | 17.65 | 17.81 | 282,469 | +0.15(+0.85%) |
Jun 01, 2006 | 17.58 | 17.65 | 17.46 | 17.65 | 618,923 | +0.10(+0.60%) |
May 31, 2006 | 17.45 | 17.59 | 17.39 | 17.55 | 768,493 | +0.20(+1.17%) |
May 30, 2006 | 17.45 | 17.54 | 17.34 | 17.35 | 324,220 | -0.12(-0.67%) |
May 26, 2006 | 17.45 | 17.54 | 17.41 | 17.47 | 300,362 | +0.09(+0.53%) |
May 25, 2006 | 17.26 | 17.45 | 17.10 | 17.37 | 669,391 | +0.37(+2.19%) |
May 24, 2006 | 17.07 | 17.09 | 16.71 | 17.00 | 671,685 | -0.06(-0.35%) |
May 23, 2006 | 17.19 | 17.19 | 17.05 | 17.06 | 655,933 | -0.31(-1.81%) |
May 22, 2006 | 17.20 | 17.47 | 17.14 | 17.37 | 414,603 | +0.18(+1.03%) |
May 19, 2006 | 17.12 | 17.30 | 17.10 | 17.20 | 255,399 | +0.09(+0.50%) |
May 18, 2006 | 17.11 | 17.28 | 17.10 | 17.11 | 291,492 | -0.02(-0.11%) |
May 17, 2006 | 17.27 | 17.36 | 17.07 | 17.13 | 821,714 | -0.15(-0.87%) |
May 16, 2006 | 17.59 | 17.60 | 17.26 | 17.28 | 465,989 | -0.27(-1.56%) |
May 15, 2006 | 17.70 | 17.71 | 17.45 | 17.56 | 487,400 | -0.14(-0.78%) |
May 12, 2006 | 17.69 | 17.73 | 17.63 | 17.69 | 429,132 | +0.01(+0.04%) |
May 11, 2006 | 17.96 | 17.97 | 17.57 | 17.69 | 460,178 | -0.28(-1.56%) |
May 10, 2006 | 17.87 | 18.01 | 17.86 | 17.97 | 219,154 | +0.10(+0.55%) |
May 09, 2006 | 18.11 | 18.12 | 17.83 | 17.87 | 406,957 | -0.26(-1.44%) |
May 08, 2006 | 17.91 | 18.13 | 17.85 | 18.13 | 455,284 | +0.21(+1.17%) |
May 05, 2006 | 17.82 | 17.97 | 17.81 | 17.92 | 635,899 | +0.10(+0.59%) |
May 04, 2006 | 17.60 | 17.90 | 17.60 | 17.82 | 431,273 | +0.19(+1.08%) |
May 03, 2006 | 17.42 | 17.65 | 17.39 | 17.63 | 642,475 | +0.17(+0.97%) |
May 02, 2006 | 17.45 | 17.55 | 17.33 | 17.46 | 509,881 | +0.03(+0.19%) |