Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.49 | 19.49 | 19.17 | 19.25 | 61,514 | -0.35(-1.80%) |
Jul 28, 2006 | 19.05 | 19.70 | 18.99 | 19.61 | 36,842 | +0.62(+3.27%) |
Jul 27, 2006 | 19.40 | 19.50 | 18.99 | 18.99 | 39,803 | -0.29(-1.51%) |
Jul 26, 2006 | 19.41 | 19.49 | 19.11 | 19.28 | 32,402 | -0.19(-1.00%) |
Jul 25, 2006 | 19.59 | 20.06 | 19.24 | 19.47 | 71,876 | -0.09(-0.44%) |
Jul 24, 2006 | 18.79 | 19.56 | 18.88 | 19.56 | 62,008 | +0.77(+4.11%) |
Jul 21, 2006 | 19.31 | 19.31 | 18.67 | 18.79 | 90,956 | -0.61(-3.13%) |
Jul 20, 2006 | 19.94 | 20.00 | 19.39 | 19.39 | 38,652 | -0.45(-2.27%) |
Jul 19, 2006 | 18.91 | 19.88 | 18.91 | 19.84 | 67,106 | +0.90(+4.75%) |
Jul 18, 2006 | 18.79 | 18.95 | 18.53 | 18.94 | 90,791 | +0.24(+1.30%) |
Jul 17, 2006 | 18.94 | 18.98 | 18.60 | 18.70 | 46,876 | -0.26(-1.38%) |
Jul 14, 2006 | 19.19 | 19.19 | 18.83 | 18.96 | 46,547 | -0.29(-1.48%) |
Jul 13, 2006 | 19.58 | 19.58 | 19.15 | 19.25 | 66,777 | -0.37(-1.89%) |
Jul 12, 2006 | 20.28 | 20.29 | 19.60 | 19.62 | 68,258 | -0.69(-3.41%) |
Jul 11, 2006 | 19.88 | 20.32 | 19.75 | 20.31 | 59,869 | +0.44(+2.20%) |
Jul 10, 2006 | 19.61 | 19.88 | 19.61 | 19.88 | 89,311 | +0.29(+1.49%) |
Jul 07, 2006 | 19.81 | 20.16 | 19.57 | 19.58 | 52,139 | -0.26(-1.32%) |
Jul 06, 2006 | 19.72 | 19.91 | 19.70 | 19.84 | 47,205 | +0.13(+0.65%) |
Jul 05, 2006 | 19.88 | 19.88 | 19.57 | 19.72 | 71,876 | -0.22(-1.10%) |
Jul 03, 2006 | 19.66 | 19.94 | 19.61 | 19.94 | 49,836 | +0.24(+1.20%) |
Jun 30, 2006 | 19.41 | 19.70 | 19.21 | 19.70 | 158,556 | +0.36(+1.89%) |
Jun 29, 2006 | 19.30 | 19.39 | 19.16 | 19.33 | 130,266 | +0.10(+0.54%) |
Jun 28, 2006 | 19.17 | 19.30 | 19.13 | 19.23 | 55,428 | +0.06(+0.32%) |
Jun 27, 2006 | 19.30 | 19.50 | 19.07 | 19.17 | 69,573 | -0.13(-0.69%) |
Jun 26, 2006 | 19.14 | 19.35 | 19.08 | 19.30 | 57,731 | +0.26(+1.34%) |
Jun 23, 2006 | 19.18 | 19.30 | 19.03 | 19.05 | 58,553 | -0.05(-0.29%) |
Jun 22, 2006 | 19.07 | 19.32 | 18.97 | 19.10 | 56,744 | +0.04(+0.19%) |
Jun 21, 2006 | 19.00 | 19.45 | 18.85 | 19.07 | 121,877 | +0.02(+0.13%) |
Jun 20, 2006 | 19.48 | 19.60 | 19.04 | 19.04 | 109,706 | -0.53(-2.70%) |
Jun 19, 2006 | 19.99 | 20.01 | 19.50 | 19.57 | 100,989 | -0.38(-1.89%) |
Jun 16, 2006 | 20.82 | 20.88 | 19.92 | 19.95 | 331,093 | -0.87(-4.18%) |
Jun 15, 2006 | 19.39 | 20.88 | 19.39 | 20.82 | 86,844 | +1.53(+7.91%) |
Jun 14, 2006 | 19.85 | 19.88 | 19.12 | 19.29 | 96,054 | -0.64(-3.23%) |
Jun 13, 2006 | 20.31 | 20.90 | 19.92 | 19.94 | 132,239 | -0.48(-2.35%) |
Jun 12, 2006 | 20.48 | 20.71 | 20.22 | 20.42 | 62,501 | -0.04(-0.18%) |
Jun 09, 2006 | 20.68 | 20.77 | 20.45 | 20.45 | 70,067 | -0.16(-0.80%) |
Jun 08, 2006 | 20.39 | 20.67 | 20.08 | 20.62 | 144,411 | +0.20(+0.98%) |
Jun 07, 2006 | 21.16 | 21.61 | 20.37 | 20.42 | 99,015 | -0.75(-3.53%) |
Jun 06, 2006 | 20.50 | 21.19 | 20.25 | 21.16 | 103,785 | +0.57(+2.78%) |
Jun 05, 2006 | 21.88 | 21.92 | 20.56 | 20.59 | 142,437 | -1.34(-6.13%) |
Jun 02, 2006 | 22.02 | 22.18 | 21.74 | 21.94 | 173,194 | -0.08(-0.36%) |
Jun 01, 2006 | 21.61 | 22.10 | 21.61 | 22.02 | 131,746 | +0.26(+1.20%) |
May 31, 2006 | 20.37 | 21.75 | 20.37 | 21.75 | 289,480 | +1.33(+6.49%) |
May 30, 2006 | 20.03 | 20.66 | 19.69 | 20.43 | 156,089 | +0.38(+1.88%) |
May 26, 2006 | 19.97 | 20.15 | 19.81 | 20.05 | 47,698 | +0.14(+0.70%) |
May 25, 2006 | 19.66 | 19.91 | 19.48 | 19.91 | 53,619 | +0.32(+1.61%) |
May 24, 2006 | 19.43 | 19.64 | 19.38 | 19.60 | 86,515 | +0.17(+0.88%) |
May 23, 2006 | 19.49 | 19.56 | 19.36 | 19.43 | 66,613 | -0.19(-0.99%) |
May 22, 2006 | 19.55 | 19.85 | 19.41 | 19.62 | 75,330 | +0.01(+0.03%) |
May 19, 2006 | 19.34 | 19.72 | 19.28 | 19.61 | 53,290 | +0.27(+1.41%) |
May 18, 2006 | 19.24 | 19.58 | 19.24 | 19.34 | 40,461 | +0.15(+0.76%) |
May 17, 2006 | 19.06 | 19.64 | 18.99 | 19.19 | 105,265 | +0.09(+0.45%) |
May 16, 2006 | 18.63 | 19.23 | 18.63 | 19.11 | 81,087 | +0.48(+2.58%) |
May 15, 2006 | 18.56 | 19.01 | 18.53 | 18.63 | 75,166 | -0.05(-0.29%) |
May 12, 2006 | 18.58 | 18.75 | 18.12 | 18.68 | 94,245 | +0.10(+0.56%) |
May 11, 2006 | 19.64 | 19.65 | 18.56 | 18.58 | 84,376 | -1.03(-5.24%) |
May 10, 2006 | 20.22 | 20.22 | 19.61 | 19.61 | 50,659 | -0.69(-3.41%) |
May 09, 2006 | 20.31 | 20.41 | 20.25 | 20.30 | 61,350 | -0.01(-0.06%) |
May 08, 2006 | 20.49 | 20.53 | 20.22 | 20.31 | 68,587 | -0.18(-0.86%) |
May 05, 2006 | 20.59 | 20.77 | 20.34 | 20.49 | 52,139 | -0.01(-0.06%) |
May 04, 2006 | 20.43 | 20.51 | 20.37 | 20.50 | 26,151 | -0.05(-0.24%) |
May 03, 2006 | 20.65 | 20.65 | 20.25 | 20.55 | 50,988 | -0.13(-0.65%) |
May 02, 2006 | 20.15 | 20.68 | 19.97 | 20.68 | 67,271 | +0.47(+2.32%) |