Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.79 | 20.79 | 20.59 | 20.66 | 183,641 | -0.12(-0.57%) |
Jul 28, 2006 | 20.72 | 20.81 | 20.63 | 20.78 | 272,240 | +0.21(+1.03%) |
Jul 27, 2006 | 20.58 | 20.74 | 20.49 | 20.57 | 310,902 | -0.20(-0.95%) |
Jul 26, 2006 | 20.69 | 20.82 | 20.43 | 20.76 | 584,485 | +0.06(+0.29%) |
Jul 25, 2006 | 20.49 | 20.74 | 20.42 | 20.71 | 431,450 | +0.22(+1.05%) |
Jul 24, 2006 | 20.23 | 20.61 | 20.23 | 20.49 | 309,291 | +0.30(+1.49%) |
Jul 21, 2006 | 20.20 | 20.23 | 20.04 | 20.19 | 1,432,083 | +0.12(+0.61%) |
Jul 20, 2006 | 20.18 | 20.18 | 20.01 | 20.06 | 44,836 | -0.03(-0.15%) |
Jul 19, 2006 | 19.67 | 20.09 | 19.63 | 20.09 | 1,580,554 | +0.55(+2.82%) |
Jul 18, 2006 | 19.68 | 19.68 | 19.42 | 19.54 | 129,139 | -0.08(-0.42%) |
Jul 17, 2006 | 19.59 | 19.77 | 19.45 | 19.63 | 184,984 | +0.02(+0.11%) |
Jul 14, 2006 | 19.57 | 19.77 | 19.48 | 19.60 | 647,310 | -0.09(-0.44%) |
Jul 13, 2006 | 19.79 | 19.93 | 19.66 | 19.69 | 75,980 | -0.29(-1.44%) |
Jul 12, 2006 | 20.14 | 20.14 | 19.89 | 19.98 | 42,957 | -0.13(-0.67%) |
Jul 11, 2006 | 19.94 | 20.11 | 19.91 | 20.11 | 199,750 | +0.13(+0.63%) |
Jul 10, 2006 | 20.05 | 20.07 | 19.93 | 19.98 | 39,735 | +0.14(+0.71%) |
Jul 07, 2006 | 19.82 | 20.03 | 19.80 | 19.84 | 54,233 | -0.12(-0.58%) |
Jul 06, 2006 | 19.82 | 20.02 | 19.82 | 19.96 | 107,392 | +0.19(+0.94%) |
Jul 05, 2006 | 19.82 | 19.82 | 19.62 | 19.77 | 86,719 | -0.03(-0.13%) |
Jul 03, 2006 | 19.74 | 19.83 | 19.67 | 19.80 | 2,578,770 | +0.00(+0.02%) |
Jun 30, 2006 | 19.79 | 19.89 | 19.65 | 19.79 | 80,544 | +0.24(+1.22%) |
Jun 29, 2006 | 19.41 | 19.67 | 19.25 | 19.55 | 172,365 | +0.46(+2.42%) |
Jun 28, 2006 | 19.11 | 19.25 | 19.04 | 19.09 | 58,529 | -0.12(-0.60%) |
Jun 27, 2006 | 19.22 | 19.27 | 19.07 | 19.21 | 434,672 | -0.10(-0.54%) |
Jun 26, 2006 | 19.38 | 19.40 | 19.18 | 19.31 | 53,159 | -0.10(-0.54%) |
Jun 23, 2006 | 19.34 | 19.43 | 19.22 | 19.42 | 81,081 | +0.06(+0.31%) |
Jun 22, 2006 | 19.28 | 19.43 | 19.22 | 19.36 | 53,159 | -0.04(-0.19%) |
Jun 21, 2006 | 19.24 | 19.49 | 19.24 | 19.39 | 72,758 | +0.15(+0.79%) |
Jun 20, 2006 | 19.23 | 19.35 | 19.20 | 19.24 | 67,120 | +0.01(+0.08%) |
Jun 19, 2006 | 19.36 | 19.39 | 19.19 | 19.23 | 40,540 | -0.15(-0.75%) |
Jun 16, 2006 | 19.53 | 19.53 | 19.30 | 19.37 | 67,657 | -0.12(-0.61%) |
Jun 15, 2006 | 19.16 | 19.50 | 19.16 | 19.49 | 187,937 | +0.31(+1.59%) |
Jun 14, 2006 | 19.36 | 19.36 | 19.10 | 19.19 | 106,050 | +0.14(+0.74%) |
Jun 13, 2006 | 19.16 | 19.35 | 19.04 | 19.04 | 192,770 | -0.20(-1.06%) |
Jun 12, 2006 | 19.63 | 19.63 | 19.23 | 19.25 | 233,579 | -0.38(-1.94%) |
Jun 09, 2006 | 19.50 | 19.72 | 19.50 | 19.63 | 92,089 | -0.03(-0.13%) |
Jun 08, 2006 | 19.49 | 19.71 | 19.37 | 19.65 | 150,886 | -0.09(-0.43%) |
Jun 07, 2006 | 19.83 | 19.91 | 19.68 | 19.74 | 176,661 | +0.01(+0.08%) |
Jun 06, 2006 | 19.78 | 19.78 | 19.52 | 19.73 | 56,381 | -0.03(-0.15%) |
Jun 05, 2006 | 20.01 | 20.02 | 19.74 | 19.76 | 116,521 | -0.26(-1.30%) |
Jun 02, 2006 | 19.99 | 20.02 | 19.83 | 20.02 | 152,766 | +0.19(+0.96%) |
Jun 01, 2006 | 19.56 | 19.83 | 19.46 | 19.83 | 2,622,265 | +0.26(+1.35%) |
May 31, 2006 | 19.48 | 19.65 | 19.45 | 19.56 | 58,797 | +0.05(+0.27%) |
May 30, 2006 | 19.55 | 19.69 | 19.44 | 19.51 | 65,778 | -0.14(-0.70%) |
May 26, 2006 | 19.54 | 19.71 | 19.54 | 19.65 | 60,945 | +0.12(+0.61%) |
May 25, 2006 | 19.46 | 19.55 | 19.39 | 19.53 | 138,268 | +0.16(+0.83%) |
May 24, 2006 | 19.38 | 19.54 | 19.26 | 19.37 | 534,010 | -0.21(-1.07%) |
May 23, 2006 | 19.44 | 19.65 | 19.44 | 19.58 | 91,015 | +0.04(+0.23%) |
May 22, 2006 | 19.49 | 19.67 | 19.48 | 19.53 | 110,077 | -0.06(-0.30%) |
May 19, 2006 | 19.72 | 19.74 | 19.54 | 19.59 | 130,213 | -0.19(-0.94%) |
May 18, 2006 | 19.73 | 19.92 | 19.73 | 19.78 | 109,809 | -0.13(-0.67%) |
May 17, 2006 | 20.08 | 20.18 | 19.79 | 19.91 | 708,255 | -0.20(-1.00%) |
May 16, 2006 | 19.94 | 20.15 | 19.94 | 20.11 | 94,505 | +0.20(+0.99%) |
May 15, 2006 | 19.72 | 19.99 | 19.67 | 19.92 | 109,003 | +0.18(+0.91%) |
May 12, 2006 | 19.91 | 19.91 | 19.73 | 19.74 | 193,307 | -0.01(-0.08%) |
May 11, 2006 | 19.79 | 19.89 | 19.74 | 19.75 | 94,505 | -0.12(-0.60%) |
May 10, 2006 | 19.97 | 19.98 | 19.78 | 19.87 | 203,509 | -0.02(-0.11%) |
May 09, 2006 | 19.88 | 19.98 | 19.82 | 19.89 | 67,925 | +0.02(+0.09%) |
May 08, 2006 | 19.93 | 19.96 | 19.81 | 19.87 | 99,875 | -0.05(-0.26%) |
May 05, 2006 | 19.78 | 19.96 | 19.73 | 19.93 | 85,377 | +0.22(+1.11%) |
May 04, 2006 | 19.63 | 19.86 | 19.63 | 19.71 | 183,104 | -0.06(-0.28%) |
May 03, 2006 | 19.84 | 19.86 | 19.66 | 19.76 | 82,424 | -0.10(-0.49%) |
May 02, 2006 | 20.00 | 20.00 | 19.82 | 19.86 | 48,863 | +0.01(+0.03%) |