Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.49 | 17.55 | 17.45 | 17.55 | 20,576 | +0.12(+0.69%) |
Jul 28, 2006 | 17.51 | 17.55 | 17.43 | 17.43 | 6,246 | -0.08(-0.47%) |
Jul 27, 2006 | 17.44 | 17.51 | 17.44 | 17.51 | 12,860 | +0.04(+0.23%) |
Jul 26, 2006 | 17.38 | 17.48 | 17.38 | 17.47 | 5,144 | +0.10(+0.55%) |
Jul 25, 2006 | 17.38 | 17.42 | 17.31 | 17.38 | 9,553 | -0.01(-0.08%) |
Jul 24, 2006 | 17.14 | 17.39 | 17.14 | 17.39 | 13,227 | +0.25(+1.44%) |
Jul 21, 2006 | 17.12 | 17.21 | 17.12 | 17.14 | 2,939 | +0.01(+0.06%) |
Jul 20, 2006 | 17.22 | 17.38 | 17.12 | 17.13 | 29,027 | -0.09(-0.52%) |
Jul 19, 2006 | 17.21 | 17.22 | 17.15 | 17.22 | 4,409 | +0.08(+0.44%) |
Jul 18, 2006 | 17.21 | 17.39 | 17.15 | 17.15 | 7,348 | -0.08(-0.46%) |
Jul 17, 2006 | 17.21 | 17.22 | 17.18 | 17.22 | 14,697 | -0.17(-0.95%) |
Jul 14, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 17.19 | 17.41 | 17.19 | 17.39 | 9,920 | +0.27(+1.59%) |
Jul 12, 2006 | 17.21 | 17.21 | 17.12 | 17.12 | 9,185 | -0.15(-0.87%) |
Jul 11, 2006 | 17.27 | 17.27 | 17.27 | 17.27 | 12,860 | +0.02(+0.11%) |
Jul 10, 2006 | 17.15 | 17.25 | 17.15 | 17.25 | 1,837 | +0.10(+0.60%) |
Jul 07, 2006 | 17.08 | 17.15 | 17.05 | 17.15 | 1,837 | +0.10(+0.56%) |
Jul 06, 2006 | 17.15 | 17.15 | 17.05 | 17.05 | 13,962 | -0.16(-0.95%) |
Jul 05, 2006 | 17.15 | 17.22 | 17.15 | 17.21 | 5,511 | +0.02(+0.09%) |
Jul 03, 2006 | 17.19 | 17.28 | 17.09 | 17.20 | 7,348 | +0.01(+0.06%) |
Jun 30, 2006 | 17.25 | 17.51 | 17.19 | 17.19 | 6,981 | -0.11(-0.65%) |
Jun 29, 2006 | 17.28 | 17.42 | 17.19 | 17.30 | 13,595 | +0.02(+0.09%) |
Jun 28, 2006 | 17.15 | 17.35 | 17.15 | 17.28 | 4,409 | +0.03(+0.17%) |
Jun 27, 2006 | 17.35 | 17.39 | 17.25 | 17.25 | 8,451 | -0.11(-0.64%) |
Jun 26, 2006 | 17.42 | 17.43 | 17.36 | 17.36 | 11,390 | -0.05(-0.31%) |
Jun 23, 2006 | 17.16 | 17.42 | 17.16 | 17.42 | 9,185 | +0.16(+0.95%) |
Jun 22, 2006 | 17.28 | 17.28 | 17.25 | 17.25 | 3,674 | +0.04(+0.24%) |
Jun 21, 2006 | 17.22 | 17.27 | 17.08 | 17.21 | 11,758 | -0.08(-0.44%) |
Jun 20, 2006 | 17.30 | 17.39 | 17.29 | 17.29 | 6,246 | -0.02(-0.09%) |
Jun 19, 2006 | 17.49 | 17.49 | 17.30 | 17.31 | 14,330 | -0.18(-1.03%) |
Jun 16, 2006 | 17.49 | 17.50 | 17.49 | 17.49 | 1,469 | +0.08(+0.47%) |
Jun 15, 2006 | 17.33 | 17.67 | 16.33 | 17.40 | 11,758 | +0.02(+0.14%) |
Jun 14, 2006 | 17.33 | 17.62 | 17.33 | 17.38 | 10,288 | +0.05(+0.31%) |
Jun 13, 2006 | 17.42 | 17.42 | 17.31 | 17.33 | 9,185 | -0.12(-0.69%) |
Jun 12, 2006 | 17.54 | 17.73 | 17.39 | 17.45 | 5,511 | -0.01(-0.03%) |
Jun 09, 2006 | 17.42 | 17.57 | 17.42 | 17.45 | 7,716 | +0.03(+0.19%) |
Jun 08, 2006 | 17.42 | 17.42 | 17.30 | 17.42 | 15,065 | -0.03(-0.16%) |
Jun 07, 2006 | 17.42 | 17.45 | 17.42 | 17.45 | 2,939 | +0.01(+0.03%) |
Jun 06, 2006 | 17.51 | 17.53 | 17.44 | 17.44 | 13,227 | -0.14(-0.80%) |
Jun 05, 2006 | 17.49 | 17.67 | 17.43 | 17.58 | 9,920 | +0.09(+0.53%) |
Jun 02, 2006 | 17.46 | 17.69 | 17.46 | 17.49 | 6,613 | +0.06(+0.33%) |
Jun 01, 2006 | 17.50 | 17.55 | 17.43 | 17.43 | 9,920 | -0.07(-0.40%) |
May 31, 2006 | 17.54 | 17.54 | 17.49 | 17.50 | 5,879 | -0.09(-0.53%) |
May 30, 2006 | 17.53 | 17.59 | 17.37 | 17.59 | 6,246 | +0.04(+0.23%) |
May 26, 2006 | 17.45 | 17.64 | 17.32 | 17.55 | 11,758 | +0.05(+0.31%) |
May 25, 2006 | 17.59 | 17.69 | 17.50 | 17.50 | 50,339 | -0.11(-0.60%) |
May 24, 2006 | 17.42 | 17.61 | 17.31 | 17.61 | 15,432 | +0.19(+1.08%) |
May 23, 2006 | 17.39 | 17.55 | 17.21 | 17.42 | 16,902 | +0.08(+0.46%) |
May 22, 2006 | 17.55 | 17.69 | 17.34 | 17.34 | 22,781 | -0.16(-0.92%) |
May 19, 2006 | 17.69 | 17.69 | 17.49 | 17.50 | 16,534 | -0.19(-1.08%) |
May 18, 2006 | 17.55 | 17.70 | 17.49 | 17.69 | 17,637 | +0.08(+0.46%) |
May 17, 2006 | 17.56 | 17.62 | 17.55 | 17.61 | 18,371 | +0.05(+0.28%) |
May 16, 2006 | 17.53 | 17.62 | 17.53 | 17.56 | 18,004 | -0.06(-0.36%) |
May 15, 2006 | 17.96 | 17.96 | 17.62 | 17.62 | 36,376 | -0.34(-1.89%) |
May 12, 2006 | 18.08 | 18.08 | 17.91 | 17.96 | 23,516 | -0.08(-0.45%) |
May 11, 2006 | 18.03 | 18.17 | 18.03 | 18.04 | 8,451 | -0.05(-0.30%) |
May 10, 2006 | 18.17 | 18.19 | 17.96 | 18.10 | 52,176 | -0.07(-0.39%) |
May 09, 2006 | 18.17 | 18.23 | 18.17 | 18.17 | 16,167 | -0.07(-0.36%) |
May 08, 2006 | 18.25 | 18.29 | 18.19 | 18.23 | 17,637 | -0.05(-0.27%) |
May 05, 2006 | 18.26 | 18.36 | 18.26 | 18.28 | 24,618 | +0.05(+0.27%) |
May 04, 2006 | 18.45 | 18.45 | 18.23 | 18.23 | 15,799 | -0.14(-0.76%) |
May 03, 2006 | 18.44 | 18.45 | 18.28 | 18.37 | 9,185 | -0.08(-0.43%) |
May 02, 2006 | 18.48 | 18.48 | 18.34 | 18.45 | 7,716 | -0.05(-0.28%) |