Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.16 | 18.34 | 17.88 | 18.27 | 401,819 | +0.17(+0.92%) |
Jul 28, 2006 | 17.96 | 18.14 | 17.75 | 18.11 | 430,980 | +0.19(+1.04%) |
Jul 27, 2006 | 18.44 | 18.61 | 17.71 | 17.92 | 536,845 | -0.38(-2.08%) |
Jul 26, 2006 | 18.74 | 18.74 | 18.12 | 18.30 | 695,016 | -0.59(-3.10%) |
Jul 25, 2006 | 18.55 | 19.00 | 18.48 | 18.89 | 759,858 | +0.38(+2.06%) |
Jul 24, 2006 | 17.88 | 18.57 | 17.92 | 18.51 | 1,006,426 | +0.62(+3.48%) |
Jul 21, 2006 | 17.63 | 18.02 | 17.27 | 17.88 | 832,483 | +0.17(+0.94%) |
Jul 20, 2006 | 18.39 | 18.57 | 17.53 | 17.72 | 1,204,576 | -0.60(-3.29%) |
Jul 19, 2006 | 17.93 | 18.51 | 17.79 | 18.32 | 616,069 | +0.39(+2.18%) |
Jul 18, 2006 | 17.92 | 18.14 | 17.56 | 17.93 | 724,952 | +0.09(+0.52%) |
Jul 17, 2006 | 17.75 | 18.05 | 17.62 | 17.84 | 557,236 | +0.09(+0.52%) |
Jul 14, 2006 | 17.81 | 18.08 | 17.27 | 17.75 | 966,605 | -0.05(-0.26%) |
Jul 13, 2006 | 18.10 | 18.10 | 17.72 | 17.79 | 867,301 | -0.34(-1.89%) |
Jul 12, 2006 | 18.68 | 18.84 | 18.07 | 18.14 | 627,977 | -0.61(-3.27%) |
Jul 11, 2006 | 18.80 | 18.95 | 18.20 | 18.75 | 1,012,067 | -0.16(-0.84%) |
Jul 10, 2006 | 18.95 | 19.30 | 18.79 | 18.91 | 570,056 | -0.07(-0.39%) |
Jul 07, 2006 | 19.28 | 19.44 | 18.89 | 18.98 | 629,757 | -0.37(-1.92%) |
Jul 06, 2006 | 19.41 | 19.45 | 18.84 | 19.35 | 1,185,162 | -0.10(-0.52%) |
Jul 05, 2006 | 19.55 | 19.70 | 19.29 | 19.45 | 791,381 | -0.29(-1.46%) |
Jul 03, 2006 | 19.30 | 19.83 | 19.30 | 19.74 | 543,882 | +0.44(+2.26%) |
Jun 30, 2006 | 20.01 | 20.34 | 19.31 | 19.31 | 7,153,278 | -0.73(-3.66%) |
Jun 29, 2006 | 19.63 | 20.07 | 19.50 | 20.04 | 461,134 | +0.47(+2.42%) |
Jun 28, 2006 | 19.83 | 19.95 | 19.39 | 19.57 | 528,904 | -0.31(-1.54%) |
Jun 27, 2006 | 20.04 | 20.17 | 19.81 | 19.87 | 571,483 | -0.11(-0.56%) |
Jun 26, 2006 | 20.04 | 20.42 | 19.83 | 19.98 | 954,254 | -0.11(-0.55%) |
Jun 23, 2006 | 20.00 | 20.23 | 19.71 | 20.09 | 671,359 | +0.15(+0.74%) |
Jun 22, 2006 | 19.77 | 20.13 | 19.74 | 19.95 | 970,706 | +0.22(+1.13%) |
Jun 21, 2006 | 19.73 | 19.94 | 18.78 | 19.72 | 2,001,679 | -0.21(-1.07%) |
Jun 20, 2006 | 19.77 | 20.21 | 19.61 | 19.94 | 673,653 | +0.22(+1.13%) |
Jun 19, 2006 | 19.60 | 19.96 | 19.50 | 19.71 | 633,967 | +0.06(+0.28%) |
Jun 16, 2006 | 19.81 | 19.93 | 19.57 | 19.66 | 417,018 | -0.11(-0.56%) |
Jun 15, 2006 | 19.45 | 19.93 | 19.45 | 19.77 | 593,205 | +0.29(+1.48%) |
Jun 14, 2006 | 19.51 | 19.64 | 19.48 | 19.48 | 421,879 | -0.07(-0.33%) |
Jun 13, 2006 | 19.81 | 20.03 | 19.51 | 19.55 | 1,042,816 | -0.30(-1.50%) |
Jun 12, 2006 | 20.57 | 20.58 | 19.84 | 19.84 | 519,638 | -0.67(-3.26%) |
Jun 09, 2006 | 20.45 | 20.89 | 20.37 | 20.51 | 547,075 | -0.03(-0.14%) |
Jun 08, 2006 | 20.63 | 20.70 | 20.17 | 20.54 | 841,379 | -0.12(-0.58%) |
Jun 07, 2006 | 20.66 | 20.86 | 20.59 | 20.66 | 924,766 | +0.02(+0.09%) |
Jun 06, 2006 | 20.52 | 20.64 | 20.36 | 20.64 | 849,291 | +0.11(+0.54%) |
Jun 05, 2006 | 20.47 | 20.74 | 20.32 | 20.53 | 642,847 | -0.10(-0.49%) |
Jun 02, 2006 | 20.87 | 20.90 | 20.50 | 20.63 | 545,161 | -0.18(-0.85%) |
Jun 01, 2006 | 20.21 | 20.87 | 20.09 | 20.81 | 838,208 | +0.53(+2.61%) |
May 31, 2006 | 19.79 | 20.29 | 19.79 | 20.28 | 639,180 | +0.46(+2.30%) |
May 30, 2006 | 20.06 | 20.06 | 19.51 | 19.83 | 467,347 | -0.29(-1.43%) |
May 26, 2006 | 19.98 | 20.17 | 19.83 | 20.11 | 338,282 | +0.26(+1.31%) |
May 25, 2006 | 19.90 | 20.04 | 19.76 | 19.85 | 311,826 | +0.04(+0.19%) |
May 24, 2006 | 19.88 | 19.88 | 19.34 | 19.82 | 565,551 | -0.04(-0.19%) |
May 23, 2006 | 20.02 | 20.33 | 19.83 | 19.85 | 390,185 | -0.19(-0.93%) |
May 22, 2006 | 20.14 | 20.24 | 19.93 | 20.04 | 578,412 | -0.17(-0.83%) |
May 19, 2006 | 20.31 | 20.40 | 20.21 | 20.21 | 531,923 | -0.07(-0.37%) |
May 18, 2006 | 20.22 | 20.38 | 20.12 | 20.28 | 355,418 | +0.16(+0.78%) |
May 17, 2006 | 20.09 | 20.21 | 19.89 | 20.12 | 447,740 | -0.03(-0.14%) |
May 16, 2006 | 20.15 | 20.21 | 19.94 | 20.15 | 341,488 | +0.04(+0.18%) |
May 15, 2006 | 19.62 | 20.15 | 19.50 | 20.11 | 714,283 | +0.43(+2.17%) |
May 12, 2006 | 19.74 | 19.79 | 19.54 | 19.69 | 229,600 | -0.15(-0.75%) |
May 11, 2006 | 20.21 | 20.30 | 19.73 | 19.83 | 339,890 | -0.49(-2.42%) |
May 10, 2006 | 20.35 | 20.50 | 20.24 | 20.33 | 411,664 | +0.04(+0.18%) |
May 09, 2006 | 20.43 | 20.43 | 20.22 | 20.29 | 269,210 | -0.05(-0.23%) |
May 08, 2006 | 20.05 | 20.51 | 20.05 | 20.34 | 402,620 | +0.22(+1.11%) |
May 05, 2006 | 20.33 | 20.33 | 19.81 | 20.11 | 672,641 | -0.06(-0.28%) |
May 04, 2006 | 20.08 | 20.35 | 19.98 | 20.17 | 631,108 | +0.16(+0.79%) |
May 03, 2006 | 19.51 | 20.11 | 19.50 | 20.01 | 801,576 | -0.21(-1.06%) |
May 02, 2006 | 20.91 | 20.94 | 20.19 | 20.22 | 581,426 | -0.62(-2.98%) |