Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.31 | 18.67 | 18.22 | 18.57 | 641,412 | +0.25(+1.38%) |
Jul 28, 2006 | 18.33 | 18.44 | 18.13 | 18.31 | 396,825 | +0.11(+0.58%) |
Jul 27, 2006 | 18.42 | 18.66 | 18.16 | 18.21 | 808,471 | -0.13(-0.71%) |
Jul 26, 2006 | 18.58 | 18.68 | 18.22 | 18.34 | 1,083,799 | -0.28(-1.49%) |
Jul 25, 2006 | 18.53 | 18.69 | 18.37 | 18.62 | 871,179 | +0.24(+1.33%) |
Jul 24, 2006 | 18.17 | 18.56 | 18.17 | 18.37 | 1,197,948 | +0.20(+1.12%) |
Jul 21, 2006 | 17.84 | 18.17 | 17.60 | 18.17 | 1,507,815 | +0.33(+1.88%) |
Jul 20, 2006 | 18.13 | 18.42 | 17.15 | 17.83 | 3,954,663 | -1.67(-8.54%) |
Jul 19, 2006 | 19.02 | 19.51 | 18.98 | 19.50 | 723,227 | +0.48(+2.53%) |
Jul 18, 2006 | 19.18 | 19.23 | 18.79 | 19.02 | 403,439 | +0.10(+0.52%) |
Jul 17, 2006 | 18.82 | 19.09 | 18.73 | 18.92 | 299,701 | +0.07(+0.39%) |
Jul 14, 2006 | 18.98 | 18.98 | 18.58 | 18.84 | 849,501 | -0.18(-0.94%) |
Jul 13, 2006 | 19.39 | 19.39 | 18.94 | 19.02 | 614,222 | -0.51(-2.59%) |
Jul 12, 2006 | 19.95 | 20.13 | 19.51 | 19.53 | 612,385 | -0.47(-2.37%) |
Jul 11, 2006 | 19.94 | 20.13 | 19.69 | 20.00 | 430,874 | -0.01(-0.04%) |
Jul 10, 2006 | 19.91 | 20.28 | 19.91 | 20.01 | 326,401 | +0.13(+0.66%) |
Jul 07, 2006 | 19.92 | 20.09 | 19.79 | 19.88 | 519,670 | -0.21(-1.06%) |
Jul 06, 2006 | 19.88 | 20.20 | 19.84 | 20.09 | 379,556 | +0.20(+1.03%) |
Jul 05, 2006 | 19.95 | 20.02 | 19.65 | 19.89 | 668,235 | -0.16(-0.77%) |
Jul 03, 2006 | 20.13 | 20.18 | 19.95 | 20.04 | 185,307 | -0.16(-0.77%) |
Jun 30, 2006 | 20.40 | 20.41 | 20.04 | 20.20 | 813,737 | -0.06(-0.28%) |
Jun 29, 2006 | 19.35 | 20.45 | 19.35 | 20.26 | 1,325,692 | +1.02(+5.31%) |
Jun 28, 2006 | 19.46 | 19.46 | 19.15 | 19.24 | 565,844 | -0.24(-1.22%) |
Jun 27, 2006 | 19.60 | 19.81 | 19.24 | 19.47 | 572,213 | -0.06(-0.29%) |
Jun 26, 2006 | 19.21 | 19.83 | 19.17 | 19.53 | 560,700 | +0.52(+2.75%) |
Jun 23, 2006 | 18.98 | 19.35 | 18.92 | 19.01 | 189,104 | -0.02(-0.13%) |
Jun 22, 2006 | 19.17 | 19.30 | 18.84 | 19.03 | 372,207 | -0.25(-1.27%) |
Jun 21, 2006 | 19.13 | 19.76 | 19.08 | 19.28 | 506,442 | +0.25(+1.33%) |
Jun 20, 2006 | 18.71 | 19.27 | 18.69 | 19.02 | 217,764 | +0.27(+1.44%) |
Jun 19, 2006 | 19.20 | 19.30 | 18.65 | 18.75 | 410,543 | -0.47(-2.46%) |
Jun 16, 2006 | 19.67 | 19.69 | 19.15 | 19.23 | 724,452 | -0.47(-2.36%) |
Jun 15, 2006 | 19.02 | 19.80 | 18.98 | 19.69 | 292,965 | +0.87(+4.60%) |
Jun 14, 2006 | 18.82 | 18.89 | 18.70 | 18.83 | 438,957 | -0.03(-0.17%) |
Jun 13, 2006 | 18.89 | 19.15 | 18.68 | 18.86 | 704,855 | -0.16(-0.82%) |
Jun 12, 2006 | 19.52 | 19.58 | 19.00 | 19.02 | 267,367 | -0.50(-2.55%) |
Jun 09, 2006 | 19.51 | 19.70 | 19.45 | 19.51 | 364,981 | +0.00(+0.00%) |
Jun 08, 2006 | 19.45 | 19.64 | 19.25 | 19.51 | 700,814 | +0.07(+0.34%) |
Jun 07, 2006 | 19.45 | 19.66 | 19.33 | 19.45 | 567,681 | +0.01(+0.04%) |
Jun 06, 2006 | 19.53 | 19.58 | 19.32 | 19.44 | 424,873 | +0.01(+0.04%) |
Jun 05, 2006 | 19.96 | 19.98 | 19.43 | 19.43 | 467,985 | -0.62(-3.09%) |
Jun 02, 2006 | 20.09 | 20.18 | 19.91 | 20.05 | 567,926 | +0.05(+0.24%) |
Jun 01, 2006 | 20.25 | 20.26 | 19.63 | 20.00 | 1,628,700 | +0.67(+3.46%) |
May 31, 2006 | 19.24 | 19.48 | 19.15 | 19.33 | 579,806 | +0.09(+0.47%) |
May 30, 2006 | 19.95 | 19.95 | 19.24 | 19.24 | 650,598 | -0.71(-3.56%) |
May 26, 2006 | 19.96 | 20.19 | 19.88 | 19.95 | 397,560 | +0.11(+0.58%) |
May 25, 2006 | 19.84 | 19.92 | 19.60 | 19.84 | 525,671 | +0.15(+0.75%) |
May 24, 2006 | 19.64 | 19.74 | 19.35 | 19.69 | 754,948 | -0.07(-0.33%) |
May 23, 2006 | 20.13 | 20.17 | 19.76 | 19.76 | 414,340 | -0.20(-0.98%) |
May 22, 2006 | 20.13 | 20.22 | 19.78 | 19.95 | 795,243 | -0.26(-1.29%) |
May 19, 2006 | 20.32 | 20.37 | 20.04 | 20.22 | 390,089 | -0.11(-0.52%) |
May 18, 2006 | 20.64 | 20.77 | 20.26 | 20.32 | 467,005 | -0.32(-1.54%) |
May 17, 2006 | 20.58 | 20.73 | 20.44 | 20.64 | 445,204 | +0.02(+0.12%) |
May 16, 2006 | 20.44 | 20.70 | 20.36 | 20.62 | 479,742 | +0.16(+0.80%) |
May 15, 2006 | 20.17 | 20.53 | 20.02 | 20.45 | 540,613 | +0.13(+0.64%) |
May 12, 2006 | 20.75 | 20.80 | 20.22 | 20.32 | 496,032 | -0.56(-2.66%) |
May 11, 2006 | 21.14 | 21.14 | 20.71 | 20.88 | 303,008 | -0.34(-1.62%) |
May 10, 2006 | 21.39 | 21.51 | 21.21 | 21.22 | 226,337 | -0.27(-1.25%) |
May 09, 2006 | 21.54 | 21.60 | 21.36 | 21.49 | 375,147 | -0.09(-0.42%) |
May 08, 2006 | 21.43 | 21.70 | 21.38 | 21.58 | 213,845 | +0.10(+0.46%) |
May 05, 2006 | 21.31 | 21.55 | 21.27 | 21.48 | 306,560 | +0.24(+1.11%) |
May 04, 2006 | 20.94 | 21.42 | 20.88 | 21.24 | 665,908 | +0.38(+1.84%) |
May 03, 2006 | 20.64 | 20.94 | 20.58 | 20.86 | 799,653 | +0.18(+0.87%) |
May 02, 2006 | 20.60 | 20.75 | 20.44 | 20.68 | 663,825 | +0.04(+0.20%) |