Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.95 | 16.99 | 16.86 | 16.91 | 2,097,438 | -0.13(-0.74%) |
Jul 28, 2006 | 16.86 | 17.18 | 16.61 | 17.04 | 4,815,861 | -0.11(-0.62%) |
Jul 27, 2006 | 17.75 | 17.76 | 17.00 | 17.14 | 4,321,069 | -0.64(-3.58%) |
Jul 26, 2006 | 17.81 | 17.94 | 17.65 | 17.78 | 1,896,410 | -0.03(-0.17%) |
Jul 25, 2006 | 17.86 | 17.91 | 17.51 | 17.81 | 2,279,390 | -0.10(-0.53%) |
Jul 24, 2006 | 17.50 | 17.96 | 17.42 | 17.91 | 1,670,144 | +0.41(+2.34%) |
Jul 21, 2006 | 17.81 | 17.81 | 17.31 | 17.50 | 1,898,464 | -0.19(-1.08%) |
Jul 20, 2006 | 17.91 | 18.02 | 17.69 | 17.69 | 1,211,448 | -0.24(-1.35%) |
Jul 19, 2006 | 17.61 | 17.99 | 17.61 | 17.93 | 2,033,168 | +0.41(+2.33%) |
Jul 18, 2006 | 17.50 | 17.56 | 17.29 | 17.52 | 1,411,009 | +0.05(+0.31%) |
Jul 17, 2006 | 17.50 | 17.68 | 17.43 | 17.47 | 1,611,156 | -0.08(-0.47%) |
Jul 14, 2006 | 17.57 | 17.66 | 17.27 | 17.55 | 1,566,255 | -0.02(-0.12%) |
Jul 13, 2006 | 17.84 | 17.84 | 17.45 | 17.57 | 2,473,081 | -0.27(-1.51%) |
Jul 12, 2006 | 18.16 | 18.16 | 17.72 | 17.84 | 1,936,029 | -0.37(-2.04%) |
Jul 11, 2006 | 18.30 | 18.30 | 18.03 | 18.21 | 1,230,231 | -0.09(-0.50%) |
Jul 10, 2006 | 18.18 | 18.40 | 18.13 | 18.30 | 1,249,600 | +0.20(+1.13%) |
Jul 07, 2006 | 18.23 | 18.27 | 18.04 | 18.10 | 1,011,301 | -0.15(-0.84%) |
Jul 06, 2006 | 18.43 | 18.47 | 18.19 | 18.25 | 1,835,955 | -0.14(-0.78%) |
Jul 05, 2006 | 18.50 | 18.58 | 18.34 | 18.39 | 1,594,428 | -0.16(-0.88%) |
Jul 03, 2006 | 18.42 | 18.57 | 18.39 | 18.56 | 639,767 | +0.16(+0.85%) |
Jun 30, 2006 | 18.26 | 18.42 | 18.14 | 18.40 | 1,354,662 | +0.18(+0.97%) |
Jun 29, 2006 | 17.83 | 18.22 | 17.80 | 18.22 | 2,314,606 | +0.48(+2.69%) |
Jun 28, 2006 | 17.82 | 17.93 | 17.62 | 17.75 | 1,552,462 | +0.01(+0.06%) |
Jun 27, 2006 | 18.10 | 18.10 | 17.69 | 17.74 | 1,508,735 | -0.37(-2.03%) |
Jun 26, 2006 | 17.95 | 18.13 | 17.93 | 18.10 | 830,229 | +0.20(+1.12%) |
Jun 23, 2006 | 17.77 | 18.07 | 17.72 | 17.90 | 1,238,448 | +0.08(+0.46%) |
Jun 22, 2006 | 17.79 | 17.91 | 17.72 | 17.82 | 1,345,271 | +0.00(+0.00%) |
Jun 21, 2006 | 17.56 | 17.96 | 17.54 | 17.82 | 1,691,861 | +0.26(+1.47%) |
Jun 20, 2006 | 17.57 | 17.65 | 17.42 | 17.56 | 1,752,609 | +0.04(+0.25%) |
Jun 19, 2006 | 17.86 | 17.86 | 17.40 | 17.52 | 1,835,661 | -0.33(-1.87%) |
Jun 16, 2006 | 17.96 | 18.12 | 17.79 | 17.85 | 2,501,841 | -0.22(-1.24%) |
Jun 15, 2006 | 17.55 | 18.13 | 17.55 | 18.08 | 2,829,648 | +0.58(+3.33%) |
Jun 14, 2006 | 17.40 | 17.57 | 17.34 | 17.49 | 1,743,805 | +0.07(+0.41%) |
Jun 13, 2006 | 17.38 | 17.77 | 17.25 | 17.42 | 2,833,170 | -0.23(-1.29%) |
Jun 12, 2006 | 17.93 | 17.97 | 17.64 | 17.65 | 2,331,334 | -0.33(-1.82%) |
Jun 09, 2006 | 18.18 | 18.28 | 17.88 | 17.98 | 2,208,663 | -0.15(-0.85%) |
Jun 08, 2006 | 18.25 | 18.25 | 17.73 | 18.13 | 3,864,134 | -0.12(-0.65%) |
Jun 07, 2006 | 18.41 | 18.42 | 18.18 | 18.25 | 3,051,512 | -0.22(-1.22%) |
Jun 06, 2006 | 18.91 | 18.99 | 18.01 | 18.48 | 6,853,431 | -0.62(-3.25%) |
Jun 05, 2006 | 19.61 | 19.61 | 19.05 | 19.10 | 2,682,913 | -0.51(-2.62%) |
Jun 02, 2006 | 19.42 | 19.69 | 19.36 | 19.61 | 3,890,253 | +0.35(+1.82%) |
Jun 01, 2006 | 19.18 | 19.26 | 18.96 | 19.26 | 3,364,940 | +0.05(+0.25%) |
May 31, 2006 | 18.96 | 19.38 | 18.94 | 19.21 | 2,828,181 | +0.30(+1.59%) |
May 30, 2006 | 19.16 | 19.21 | 18.82 | 18.91 | 2,904,777 | -0.42(-2.19%) |
May 26, 2006 | 19.18 | 19.41 | 19.16 | 19.33 | 2,410,278 | +0.20(+1.07%) |
May 25, 2006 | 18.64 | 19.18 | 18.62 | 19.13 | 4,977,564 | +0.61(+3.27%) |
May 24, 2006 | 18.42 | 18.63 | 18.28 | 18.52 | 2,809,399 | +0.06(+0.33%) |
May 23, 2006 | 18.65 | 18.75 | 18.45 | 18.46 | 2,345,127 | -0.09(-0.46%) |
May 22, 2006 | 18.70 | 18.70 | 18.18 | 18.55 | 2,692,304 | -0.23(-1.22%) |
May 19, 2006 | 18.74 | 18.92 | 18.57 | 18.78 | 2,352,171 | +0.15(+0.82%) |
May 18, 2006 | 18.79 | 18.90 | 18.62 | 18.62 | 1,032,724 | -0.14(-0.74%) |
May 17, 2006 | 19.08 | 19.09 | 18.57 | 18.76 | 2,412,626 | -0.33(-1.71%) |
May 16, 2006 | 19.20 | 19.27 | 18.91 | 19.09 | 1,341,456 | -0.10(-0.50%) |
May 15, 2006 | 19.31 | 19.32 | 18.98 | 19.18 | 1,900,812 | -0.13(-0.65%) |
May 12, 2006 | 19.29 | 19.34 | 19.17 | 19.31 | 2,238,010 | -0.03(-0.18%) |
May 11, 2006 | 19.39 | 19.42 | 19.20 | 19.34 | 1,889,660 | -0.07(-0.35%) |
May 10, 2006 | 19.66 | 19.66 | 19.32 | 19.41 | 1,987,679 | -0.30(-1.54%) |
May 09, 2006 | 19.70 | 19.76 | 19.57 | 19.72 | 1,902,573 | -0.04(-0.22%) |
May 08, 2006 | 19.35 | 19.81 | 19.21 | 19.76 | 2,968,460 | +0.41(+2.10%) |
May 05, 2006 | 19.20 | 19.35 | 19.19 | 19.35 | 1,559,212 | +0.15(+0.80%) |
May 04, 2006 | 19.07 | 19.32 | 19.06 | 19.20 | 2,179,023 | +0.07(+0.36%) |
May 03, 2006 | 18.88 | 19.19 | 18.78 | 19.13 | 2,692,597 | +0.25(+1.34%) |
May 02, 2006 | 18.96 | 19.01 | 18.78 | 18.88 | 2,272,347 | -0.03(-0.16%) |