Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.18 | 19.53 | 19.03 | 19.50 | 8,869 | +0.29(+1.52%) |
Jul 28, 2006 | 19.18 | 19.40 | 19.18 | 19.21 | 9,635 | +0.03(+0.14%) |
Jul 27, 2006 | 19.27 | 19.34 | 19.18 | 19.18 | 4,489 | -0.01(-0.05%) |
Jul 26, 2006 | 19.04 | 19.33 | 19.02 | 19.19 | 7,664 | +0.08(+0.43%) |
Jul 25, 2006 | 18.95 | 19.13 | 18.87 | 19.11 | 5,255 | +0.08(+0.43%) |
Jul 24, 2006 | 19.18 | 19.23 | 18.90 | 19.02 | 8,431 | -0.07(-0.38%) |
Jul 21, 2006 | 19.33 | 19.33 | 18.95 | 19.10 | 10,949 | -0.24(-1.23%) |
Jul 20, 2006 | 19.55 | 19.55 | 19.33 | 19.33 | 3,175 | -0.22(-1.12%) |
Jul 19, 2006 | 19.18 | 19.59 | 19.18 | 19.55 | 8,431 | +0.38(+2.00%) |
Jul 18, 2006 | 18.90 | 19.18 | 18.86 | 19.17 | 10,730 | +0.37(+1.99%) |
Jul 17, 2006 | 18.59 | 18.86 | 18.54 | 18.80 | 14,672 | +0.16(+0.88%) |
Jul 14, 2006 | 18.95 | 18.95 | 18.63 | 18.63 | 7,993 | -0.32(-1.69%) |
Jul 13, 2006 | 19.09 | 19.11 | 18.94 | 18.95 | 5,912 | -0.15(-0.77%) |
Jul 12, 2006 | 19.22 | 19.28 | 19.09 | 19.10 | 19,161 | -0.15(-0.76%) |
Jul 11, 2006 | 19.91 | 19.91 | 19.04 | 19.24 | 27,593 | -0.79(-3.92%) |
Jul 10, 2006 | 20.00 | 20.37 | 20.00 | 20.03 | 4,598 | +0.00(+0.00%) |
Jul 07, 2006 | 20.32 | 20.44 | 20.03 | 20.03 | 3,613 | -0.41(-2.01%) |
Jul 06, 2006 | 20.15 | 20.44 | 20.15 | 20.44 | 2,737 | +0.29(+1.45%) |
Jul 05, 2006 | 20.27 | 20.32 | 20.01 | 20.15 | 7,445 | -0.14(-0.68%) |
Jul 03, 2006 | 20.50 | 20.59 | 20.27 | 20.28 | 2,846 | -0.18(-0.89%) |
Jun 30, 2006 | 20.23 | 20.50 | 20.18 | 20.47 | 11,497 | +0.16(+0.76%) |
Jun 29, 2006 | 20.41 | 20.64 | 20.16 | 20.31 | 38,761 | +0.05(+0.27%) |
Jun 28, 2006 | 20.01 | 20.32 | 20.00 | 20.26 | 6,788 | +0.22(+1.09%) |
Jun 27, 2006 | 20.09 | 20.23 | 19.90 | 20.04 | 9,416 | +0.05(+0.27%) |
Jun 26, 2006 | 19.54 | 19.98 | 19.52 | 19.98 | 2,956 | +0.44(+2.24%) |
Jun 23, 2006 | 19.82 | 19.82 | 19.48 | 19.54 | 3,941 | -0.32(-1.61%) |
Jun 22, 2006 | 19.22 | 19.90 | 19.19 | 19.86 | 15,767 | +0.44(+2.26%) |
Jun 21, 2006 | 19.26 | 19.54 | 19.26 | 19.43 | 5,693 | +0.22(+1.14%) |
Jun 20, 2006 | 19.22 | 19.41 | 19.02 | 19.21 | 19,599 | -0.11(-0.57%) |
Jun 19, 2006 | 19.45 | 19.45 | 19.13 | 19.32 | 8,869 | -0.10(-0.52%) |
Jun 16, 2006 | 19.26 | 19.58 | 19.13 | 19.42 | 69,530 | +0.15(+0.76%) |
Jun 15, 2006 | 19.22 | 19.37 | 19.14 | 19.27 | 25,074 | +0.12(+0.62%) |
Jun 14, 2006 | 19.54 | 19.54 | 19.07 | 19.15 | 8,759 | -0.27(-1.41%) |
Jun 13, 2006 | 19.41 | 19.71 | 19.41 | 19.43 | 27,702 | -0.48(-2.43%) |
Jun 12, 2006 | 20.73 | 20.73 | 19.91 | 19.91 | 16,095 | -0.91(-4.39%) |
Jun 09, 2006 | 20.98 | 21.01 | 20.80 | 20.82 | 5,912 | -0.15(-0.70%) |
Jun 08, 2006 | 20.46 | 21.01 | 20.32 | 20.97 | 12,482 | +0.42(+2.04%) |
Jun 07, 2006 | 21.28 | 21.28 | 20.46 | 20.55 | 18,504 | -0.73(-3.43%) |
Jun 06, 2006 | 21.37 | 21.42 | 21.01 | 21.28 | 18,833 | -0.09(-0.43%) |
Jun 05, 2006 | 21.69 | 21.83 | 21.37 | 21.37 | 26,169 | -0.44(-2.01%) |
Jun 02, 2006 | 20.72 | 21.82 | 20.69 | 21.81 | 24,855 | +0.72(+3.42%) |
Jun 01, 2006 | 20.18 | 21.10 | 20.18 | 21.09 | 18,614 | +0.95(+4.72%) |
May 31, 2006 | 19.77 | 20.23 | 19.77 | 20.14 | 13,687 | +0.41(+2.08%) |
May 30, 2006 | 19.54 | 19.95 | 19.50 | 19.73 | 78,508 | +0.09(+0.46%) |
May 26, 2006 | 19.45 | 19.73 | 19.29 | 19.64 | 81,574 | +0.25(+1.27%) |
May 25, 2006 | 19.41 | 19.54 | 19.13 | 19.39 | 35,367 | +0.04(+0.19%) |
May 24, 2006 | 19.13 | 19.36 | 19.04 | 19.35 | 23,541 | +0.13(+0.67%) |
May 23, 2006 | 19.22 | 19.40 | 19.18 | 19.22 | 5,912 | -0.08(-0.43%) |
May 22, 2006 | 19.22 | 19.41 | 19.18 | 19.31 | 120,117 | -0.01(-0.05%) |
May 19, 2006 | 18.36 | 19.32 | 18.36 | 19.32 | 49,930 | +0.87(+4.70%) |
May 18, 2006 | 18.59 | 18.71 | 18.41 | 18.45 | 14,672 | -0.06(-0.35%) |
May 17, 2006 | 19.00 | 19.00 | 18.51 | 18.51 | 12,044 | -0.53(-2.78%) |
May 16, 2006 | 19.11 | 19.11 | 19.00 | 19.04 | 15,110 | -0.03(-0.14%) |
May 15, 2006 | 19.23 | 19.27 | 19.01 | 19.07 | 13,906 | -0.21(-1.09%) |
May 12, 2006 | 19.36 | 19.41 | 19.22 | 19.28 | 13,577 | -0.13(-0.66%) |
May 11, 2006 | 19.36 | 19.42 | 19.18 | 19.41 | 37,557 | +0.00(+0.00%) |
May 10, 2006 | 19.27 | 19.45 | 19.18 | 19.41 | 13,796 | +0.09(+0.47%) |
May 09, 2006 | 19.54 | 19.54 | 19.31 | 19.32 | 6,788 | -0.23(-1.17%) |
May 08, 2006 | 19.50 | 19.59 | 19.50 | 19.54 | 1,423 | -0.01(-0.05%) |
May 05, 2006 | 19.54 | 19.66 | 19.54 | 19.55 | 14,891 | +0.10(+0.52%) |
May 04, 2006 | 19.43 | 19.56 | 19.27 | 19.45 | 2,737 | -0.13(-0.65%) |
May 03, 2006 | 19.22 | 19.59 | 19.11 | 19.58 | 9,416 | +0.39(+2.05%) |
May 02, 2006 | 19.27 | 19.40 | 19.00 | 19.19 | 2,956 | -0.08(-0.43%) |