Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.72 | 17.76 | 17.72 | 17.75 | 2,066 | -0.04(-0.21%) |
Jul 28, 2006 | 17.63 | 17.79 | 17.61 | 17.79 | 9,445 | +0.22(+1.25%) |
Jul 27, 2006 | 17.66 | 17.67 | 17.57 | 17.57 | 20,662 | -0.05(-0.29%) |
Jul 26, 2006 | 17.55 | 17.65 | 17.54 | 17.62 | 33,944 | +0.02(+0.13%) |
Jul 25, 2006 | 17.50 | 17.59 | 17.50 | 17.59 | 3,246 | +0.18(+1.03%) |
Jul 24, 2006 | 17.28 | 17.43 | 17.28 | 17.41 | 45,161 | +0.19(+1.08%) |
Jul 21, 2006 | 17.31 | 17.31 | 17.23 | 17.23 | 5,017 | -0.09(-0.55%) |
Jul 20, 2006 | 17.43 | 17.43 | 17.32 | 17.32 | 9,150 | -0.10(-0.56%) |
Jul 19, 2006 | 17.18 | 17.42 | 17.18 | 17.42 | 26,270 | +0.37(+2.17%) |
Jul 18, 2006 | 17.05 | 17.10 | 16.95 | 17.05 | 14,463 | +0.02(+0.12%) |
Jul 17, 2006 | 17.06 | 17.06 | 16.99 | 17.03 | 5,017 | -0.01(-0.04%) |
Jul 14, 2006 | 17.08 | 17.08 | 16.97 | 17.04 | 6,493 | -0.10(-0.61%) |
Jul 13, 2006 | 17.28 | 17.28 | 17.11 | 17.14 | 15,644 | -0.22(-1.28%) |
Jul 12, 2006 | 17.49 | 17.49 | 17.36 | 17.37 | 10,331 | -0.11(-0.62%) |
Jul 11, 2006 | 17.43 | 17.47 | 17.36 | 17.47 | 10,331 | +0.00(+0.00%) |
Jul 10, 2006 | 17.43 | 17.51 | 17.43 | 17.47 | 48,408 | +0.07(+0.39%) |
Jul 07, 2006 | 17.47 | 17.48 | 17.41 | 17.41 | 5,903 | -0.07(-0.39%) |
Jul 06, 2006 | 17.43 | 17.52 | 17.43 | 17.47 | 9,740 | +0.09(+0.55%) |
Jul 05, 2006 | 17.37 | 17.42 | 17.37 | 17.38 | 362,471 | -0.12(-0.68%) |
Jul 03, 2006 | 17.43 | 17.50 | 17.41 | 17.50 | 15,644 | +0.08(+0.49%) |
Jun 30, 2006 | 17.42 | 17.42 | 17.37 | 17.41 | 14,758 | +0.26(+1.52%) |
Jun 29, 2006 | 17.12 | 17.18 | 17.12 | 17.15 | 2,361 | +0.13(+0.74%) |
Jun 28, 2006 | 16.99 | 17.03 | 16.95 | 17.03 | 7,969 | +0.05(+0.32%) |
Jun 27, 2006 | 17.08 | 17.10 | 16.97 | 16.97 | 12,987 | -0.09(-0.52%) |
Jun 26, 2006 | 16.99 | 17.06 | 16.97 | 17.06 | 34,239 | +0.11(+0.62%) |
Jun 23, 2006 | 16.96 | 17.03 | 16.92 | 16.96 | 84,714 | +0.02(+0.10%) |
Jun 22, 2006 | 16.96 | 17.00 | 16.94 | 16.94 | 7,674 | -0.10(-0.60%) |
Jun 21, 2006 | 16.94 | 17.08 | 16.94 | 17.04 | 17,119 | +0.07(+0.42%) |
Jun 20, 2006 | 16.95 | 17.01 | 16.95 | 16.97 | 10,331 | +0.08(+0.48%) |
Jun 19, 2006 | 17.03 | 17.05 | 16.89 | 16.89 | 21,547 | -0.19(-1.11%) |