Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.15 | 19.21 | 19.03 | 19.05 | 2,902,094 | -0.08(-0.44%) |
Jul 28, 2006 | 19.03 | 19.26 | 19.00 | 19.13 | 7,769,412 | +0.13(+0.68%) |
Jul 27, 2006 | 19.30 | 19.30 | 19.00 | 19.00 | 8,658,853 | -0.15(-0.79%) |
Jul 26, 2006 | 19.13 | 19.20 | 19.06 | 19.16 | 6,006,519 | +0.07(+0.35%) |
Jul 25, 2006 | 19.05 | 19.14 | 18.98 | 19.09 | 3,273,360 | +0.08(+0.41%) |
Jul 24, 2006 | 18.98 | 19.04 | 18.89 | 19.01 | 6,248,997 | +0.17(+0.93%) |
Jul 21, 2006 | 18.76 | 18.95 | 18.76 | 18.84 | 7,524,625 | +0.04(+0.24%) |
Jul 20, 2006 | 18.75 | 18.89 | 18.71 | 18.79 | 4,008,609 | +0.05(+0.24%) |
Jul 19, 2006 | 18.54 | 18.76 | 18.53 | 18.75 | 5,953,938 | +0.28(+1.52%) |
Jul 18, 2006 | 18.44 | 18.49 | 18.39 | 18.46 | 8,203,207 | +0.03(+0.15%) |
Jul 17, 2006 | 18.33 | 18.50 | 18.33 | 18.44 | 5,149,409 | +0.05(+0.28%) |
Jul 14, 2006 | 18.46 | 18.46 | 18.21 | 18.39 | 10,017,261 | +0.00(+0.00%) |
Jul 13, 2006 | 18.32 | 18.55 | 18.30 | 18.39 | 11,875,901 | -0.07(-0.37%) |
Jul 12, 2006 | 18.54 | 18.58 | 18.39 | 18.45 | 6,815,489 | -0.09(-0.49%) |
Jul 11, 2006 | 18.43 | 18.56 | 18.41 | 18.54 | 7,283,213 | +0.14(+0.76%) |
Jul 10, 2006 | 18.31 | 18.46 | 18.31 | 18.40 | 9,739,433 | +0.10(+0.55%) |
Jul 07, 2006 | 18.19 | 18.38 | 18.16 | 18.30 | 2,515,195 | +0.14(+0.77%) |
Jul 06, 2006 | 18.31 | 18.33 | 18.10 | 18.16 | 2,981,498 | -0.10(-0.52%) |
Jul 05, 2006 | 18.24 | 18.38 | 18.22 | 18.26 | 3,652,087 | -0.12(-0.67%) |
Jul 03, 2006 | 18.24 | 18.38 | 18.16 | 18.38 | 1,574,239 | +0.20(+1.11%) |
Jun 30, 2006 | 18.11 | 18.25 | 18.10 | 18.18 | 6,358,778 | +0.06(+0.34%) |
Jun 29, 2006 | 17.91 | 18.14 | 17.91 | 18.12 | 4,089,968 | +0.24(+1.32%) |
Jun 28, 2006 | 17.81 | 17.94 | 17.81 | 17.88 | 7,278,062 | +0.05(+0.28%) |
Jun 27, 2006 | 17.92 | 18.05 | 17.77 | 17.83 | 4,474,557 | -0.07(-0.38%) |
Jun 26, 2006 | 17.79 | 17.90 | 17.79 | 17.90 | 3,117,037 | +0.07(+0.41%) |
Jun 23, 2006 | 17.66 | 17.99 | 17.66 | 17.82 | 1,887,418 | +0.03(+0.16%) |
Jun 22, 2006 | 17.79 | 17.85 | 17.64 | 17.79 | 4,952,230 | -0.06(-0.35%) |
Jun 21, 2006 | 17.93 | 17.96 | 17.79 | 17.86 | 2,717,349 | -0.02(-0.09%) |
Jun 20, 2006 | 17.85 | 17.97 | 17.77 | 17.87 | 4,455,195 | +0.05(+0.25%) |
Jun 19, 2006 | 18.06 | 18.21 | 17.75 | 17.83 | 8,284,744 | -0.25(-1.37%) |
Jun 16, 2006 | 18.04 | 18.18 | 17.99 | 18.08 | 4,089,435 | -0.16(-0.89%) |
Jun 15, 2006 | 18.10 | 18.29 | 17.99 | 18.24 | 7,949,005 | +0.28(+1.54%) |
Jun 14, 2006 | 18.10 | 18.13 | 17.83 | 17.96 | 4,876,378 | -0.14(-0.75%) |
Jun 13, 2006 | 18.32 | 18.37 | 18.05 | 18.10 | 12,010,197 | -0.22(-1.20%) |
Jun 12, 2006 | 18.37 | 18.45 | 18.26 | 18.32 | 13,721,041 | +0.04(+0.22%) |
Jun 09, 2006 | 18.27 | 18.35 | 18.09 | 18.28 | 5,826,926 | +0.15(+0.84%) |
Jun 08, 2006 | 18.10 | 18.19 | 17.98 | 18.13 | 24,577,648 | +0.06(+0.34%) |
Jun 07, 2006 | 18.15 | 18.25 | 18.05 | 18.06 | 4,546,324 | -0.07(-0.37%) |
Jun 06, 2006 | 18.07 | 18.23 | 17.93 | 18.13 | 7,168,458 | +0.03(+0.19%) |
Jun 05, 2006 | 18.32 | 18.35 | 18.10 | 18.10 | 3,956,206 | -0.22(-1.20%) |
Jun 02, 2006 | 18.21 | 18.33 | 18.06 | 18.32 | 8,396,657 | +0.22(+1.21%) |
Jun 01, 2006 | 17.85 | 18.12 | 17.77 | 18.10 | 4,779,386 | +0.18(+1.01%) |
May 31, 2006 | 17.73 | 18.04 | 17.73 | 17.92 | 4,073,092 | +0.29(+1.66%) |
May 30, 2006 | 17.79 | 17.84 | 17.63 | 17.63 | 3,847,490 | -0.18(-1.01%) |
May 26, 2006 | 17.65 | 17.82 | 17.63 | 17.81 | 4,651,841 | +0.19(+1.09%) |
May 25, 2006 | 17.56 | 17.64 | 17.46 | 17.61 | 5,680,196 | +0.16(+0.94%) |
May 24, 2006 | 17.36 | 17.52 | 17.20 | 17.45 | 9,398,365 | +0.06(+0.36%) |
May 23, 2006 | 17.66 | 17.75 | 17.38 | 17.39 | 3,789,225 | -0.25(-1.40%) |
May 22, 2006 | 17.46 | 17.75 | 17.42 | 17.64 | 6,666,094 | +0.14(+0.77%) |
May 19, 2006 | 17.39 | 17.65 | 17.36 | 17.50 | 5,955,714 | +0.15(+0.84%) |
May 18, 2006 | 17.31 | 17.50 | 17.28 | 17.36 | 8,445,330 | -0.01(-0.03%) |
May 17, 2006 | 17.49 | 17.60 | 17.29 | 17.36 | 12,306,677 | -0.27(-1.53%) |
May 16, 2006 | 17.74 | 17.76 | 17.61 | 17.63 | 4,178,788 | -0.08(-0.44%) |
May 15, 2006 | 17.51 | 17.78 | 17.45 | 17.71 | 3,955,317 | +0.11(+0.64%) |
May 12, 2006 | 17.70 | 17.81 | 17.58 | 17.60 | 5,238,939 | -0.20(-1.11%) |
May 11, 2006 | 17.96 | 17.96 | 17.70 | 17.79 | 4,299,227 | -0.17(-0.94%) |
May 10, 2006 | 17.82 | 17.96 | 17.74 | 17.96 | 3,960,291 | +0.14(+0.79%) |
May 09, 2006 | 17.99 | 18.00 | 17.79 | 17.82 | 2,193,490 | -0.15(-0.85%) |
May 08, 2006 | 18.12 | 18.12 | 17.92 | 17.97 | 2,678,623 | -0.14(-0.78%) |
May 05, 2006 | 17.82 | 18.12 | 17.79 | 18.12 | 7,153,003 | +0.40(+2.26%) |
May 04, 2006 | 17.68 | 17.75 | 17.62 | 17.72 | 3,192,534 | +0.02(+0.13%) |
May 03, 2006 | 17.68 | 17.74 | 17.60 | 17.69 | 5,797,971 | -0.06(-0.32%) |
May 02, 2006 | 17.47 | 17.80 | 17.47 | 17.75 | 7,845,619 | +0.28(+1.61%) |