Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.06 | 20.13 | 20.01 | 20.13 | 17,939 | +0.14(+0.69%) |
Jul 28, 2006 | 20.09 | 20.13 | 19.99 | 19.99 | 5,445 | -0.09(-0.47%) |
Jul 27, 2006 | 20.01 | 20.09 | 20.01 | 20.09 | 11,212 | +0.05(+0.23%) |
Jul 26, 2006 | 19.93 | 20.04 | 19.93 | 20.04 | 4,484 | +0.11(+0.55%) |
Jul 25, 2006 | 19.94 | 19.98 | 19.86 | 19.93 | 8,329 | -0.02(-0.08%) |
Jul 24, 2006 | 19.66 | 19.95 | 19.66 | 19.95 | 11,532 | +0.28(+1.44%) |
Jul 21, 2006 | 19.63 | 19.74 | 19.63 | 19.66 | 2,562 | +0.01(+0.06%) |
Jul 20, 2006 | 19.75 | 19.93 | 19.63 | 19.65 | 25,307 | -0.10(-0.52%) |
Jul 19, 2006 | 19.74 | 19.75 | 19.68 | 19.75 | 3,844 | +0.09(+0.44%) |
Jul 18, 2006 | 19.74 | 19.94 | 19.67 | 19.67 | 6,407 | -0.09(-0.46%) |
Jul 17, 2006 | 19.74 | 19.76 | 19.71 | 19.76 | 12,814 | -0.19(-0.95%) |
Jul 14, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.71 | 19.97 | 19.71 | 19.95 | 8,649 | +0.31(+1.59%) |
Jul 12, 2006 | 19.74 | 19.74 | 19.63 | 19.63 | 8,008 | -0.17(-0.87%) |
Jul 11, 2006 | 19.81 | 19.81 | 19.81 | 19.81 | 11,212 | +0.02(+0.11%) |
Jul 10, 2006 | 19.67 | 19.78 | 19.67 | 19.78 | 1,601 | +0.12(+0.60%) |
Jul 07, 2006 | 19.59 | 19.67 | 19.56 | 19.67 | 1,601 | +0.11(+0.56%) |
Jul 06, 2006 | 19.67 | 19.67 | 19.56 | 19.56 | 12,173 | -0.19(-0.95%) |
Jul 05, 2006 | 19.67 | 19.75 | 19.67 | 19.74 | 4,805 | +0.02(+0.10%) |
Jul 03, 2006 | 19.72 | 19.82 | 19.60 | 19.73 | 6,407 | +0.01(+0.06%) |
Jun 30, 2006 | 19.79 | 20.09 | 19.71 | 19.71 | 6,086 | -0.13(-0.64%) |
Jun 29, 2006 | 19.82 | 19.98 | 19.72 | 19.84 | 11,853 | +0.02(+0.09%) |
Jun 28, 2006 | 19.67 | 19.90 | 19.67 | 19.82 | 3,844 | +0.03(+0.17%) |
Jun 27, 2006 | 19.90 | 19.95 | 19.79 | 19.79 | 7,368 | -0.13(-0.64%) |
Jun 26, 2006 | 19.98 | 19.99 | 19.92 | 19.92 | 9,930 | -0.06(-0.31%) |
Jun 23, 2006 | 19.68 | 19.98 | 19.68 | 19.98 | 8,008 | +0.19(+0.95%) |
Jun 22, 2006 | 19.82 | 19.82 | 19.79 | 19.79 | 3,203 | +0.05(+0.24%) |
Jun 21, 2006 | 19.75 | 19.81 | 19.59 | 19.74 | 10,251 | -0.09(-0.44%) |
Jun 20, 2006 | 19.85 | 19.94 | 19.83 | 19.83 | 5,445 | -0.02(-0.09%) |
Jun 19, 2006 | 20.06 | 20.06 | 19.85 | 19.85 | 12,493 | -0.21(-1.03%) |
Jun 16, 2006 | 20.06 | 20.07 | 20.06 | 20.06 | 1,281 | +0.09(+0.47%) |
Jun 15, 2006 | 19.87 | 20.27 | 18.73 | 19.96 | 10,251 | +0.03(+0.14%) |
Jun 14, 2006 | 19.87 | 20.22 | 19.87 | 19.93 | 8,969 | +0.06(+0.31%) |
Jun 13, 2006 | 19.98 | 19.98 | 19.85 | 19.87 | 8,008 | -0.14(-0.69%) |
Jun 12, 2006 | 20.12 | 20.34 | 19.95 | 20.01 | 4,805 | -0.01(-0.03%) |
Jun 09, 2006 | 19.98 | 20.15 | 19.98 | 20.02 | 6,727 | +0.04(+0.19%) |
Jun 08, 2006 | 19.98 | 19.98 | 19.85 | 19.98 | 13,134 | -0.03(-0.16%) |
Jun 07, 2006 | 19.98 | 20.01 | 19.98 | 20.01 | 2,562 | +0.01(+0.03%) |
Jun 06, 2006 | 20.09 | 20.10 | 20.00 | 20.00 | 11,532 | -0.16(-0.80%) |
Jun 05, 2006 | 20.06 | 20.26 | 20.00 | 20.17 | 8,649 | +0.11(+0.53%) |
Jun 02, 2006 | 20.03 | 20.29 | 20.03 | 20.06 | 5,766 | +0.07(+0.33%) |
Jun 01, 2006 | 20.07 | 20.13 | 19.99 | 19.99 | 8,649 | -0.08(-0.40%) |
May 31, 2006 | 20.12 | 20.12 | 20.06 | 20.07 | 5,125 | -0.11(-0.53%) |
May 30, 2006 | 20.10 | 20.18 | 19.93 | 20.18 | 5,445 | +0.05(+0.23%) |
May 26, 2006 | 20.02 | 20.23 | 19.87 | 20.13 | 10,251 | +0.06(+0.31%) |
May 25, 2006 | 20.18 | 20.29 | 20.07 | 20.07 | 43,888 | -0.12(-0.60%) |
May 24, 2006 | 19.98 | 20.19 | 19.85 | 20.19 | 13,454 | +0.22(+1.08%) |
May 23, 2006 | 19.95 | 20.13 | 19.74 | 19.98 | 14,736 | +0.09(+0.46%) |
May 22, 2006 | 20.13 | 20.29 | 19.89 | 19.89 | 19,861 | -0.18(-0.92%) |
May 19, 2006 | 20.29 | 20.29 | 20.06 | 20.07 | 14,415 | -0.22(-1.08%) |
May 18, 2006 | 20.13 | 20.30 | 20.06 | 20.29 | 15,376 | +0.09(+0.46%) |
May 17, 2006 | 20.14 | 20.22 | 20.13 | 20.20 | 16,017 | +0.06(+0.28%) |
May 16, 2006 | 20.10 | 20.22 | 20.10 | 20.14 | 15,697 | -0.07(-0.36%) |
May 15, 2006 | 20.60 | 20.60 | 20.21 | 20.21 | 31,714 | -0.39(-1.89%) |
May 12, 2006 | 20.74 | 20.74 | 20.54 | 20.60 | 20,502 | -0.09(-0.45%) |
May 11, 2006 | 20.68 | 20.84 | 20.68 | 20.70 | 7,368 | -0.06(-0.30%) |
May 10, 2006 | 20.84 | 20.87 | 20.60 | 20.76 | 45,490 | -0.08(-0.39%) |
May 09, 2006 | 20.84 | 20.91 | 20.84 | 20.84 | 14,095 | -0.07(-0.36%) |
May 08, 2006 | 20.93 | 20.98 | 20.87 | 20.91 | 15,376 | -0.06(-0.27%) |
May 05, 2006 | 20.94 | 21.06 | 20.94 | 20.97 | 21,463 | +0.06(+0.27%) |
May 04, 2006 | 21.16 | 21.17 | 20.91 | 20.91 | 13,775 | -0.16(-0.76%) |
May 03, 2006 | 21.15 | 21.17 | 20.96 | 21.07 | 8,008 | -0.09(-0.43%) |
May 02, 2006 | 21.19 | 21.19 | 21.04 | 21.16 | 6,727 | -0.06(-0.28%) |