Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.22 | 20.29 | 20.10 | 20.11 | 2,748,473 | -0.09(-0.44%) |
Jul 28, 2006 | 20.10 | 20.34 | 20.07 | 20.20 | 7,358,142 | +0.14(+0.68%) |
Jul 27, 2006 | 20.38 | 20.38 | 20.07 | 20.07 | 8,200,500 | -0.16(-0.79%) |
Jul 26, 2006 | 20.20 | 20.28 | 20.12 | 20.23 | 5,688,567 | +0.07(+0.35%) |
Jul 25, 2006 | 20.11 | 20.21 | 20.04 | 20.16 | 3,100,086 | +0.08(+0.41%) |
Jul 24, 2006 | 20.04 | 20.10 | 19.94 | 20.07 | 5,918,209 | +0.18(+0.93%) |
Jul 21, 2006 | 19.81 | 20.01 | 19.81 | 19.89 | 7,126,312 | +0.05(+0.24%) |
Jul 20, 2006 | 19.79 | 19.95 | 19.75 | 19.84 | 3,796,415 | +0.05(+0.24%) |
Jul 19, 2006 | 19.58 | 19.81 | 19.56 | 19.79 | 5,638,769 | +0.30(+1.52%) |
Jul 18, 2006 | 19.47 | 19.53 | 19.42 | 19.50 | 7,768,974 | +0.03(+0.15%) |
Jul 17, 2006 | 19.36 | 19.53 | 19.36 | 19.47 | 4,876,827 | +0.05(+0.28%) |
Jul 14, 2006 | 19.49 | 19.49 | 19.23 | 19.41 | 9,487,001 | +0.00(+0.00%) |
Jul 13, 2006 | 19.35 | 19.59 | 19.32 | 19.41 | 11,247,255 | -0.07(-0.37%) |
Jul 12, 2006 | 19.57 | 19.62 | 19.42 | 19.48 | 6,454,714 | -0.10(-0.49%) |
Jul 11, 2006 | 19.46 | 19.60 | 19.44 | 19.58 | 6,897,679 | +0.15(+0.76%) |
Jul 10, 2006 | 19.34 | 19.49 | 19.34 | 19.43 | 9,223,880 | +0.11(+0.55%) |
Jul 07, 2006 | 19.21 | 19.41 | 19.18 | 19.32 | 2,382,054 | +0.15(+0.77%) |
Jul 06, 2006 | 19.34 | 19.36 | 19.11 | 19.18 | 2,823,674 | -0.10(-0.52%) |
Jul 05, 2006 | 19.26 | 19.41 | 19.24 | 19.28 | 3,458,765 | -0.13(-0.67%) |
Jul 03, 2006 | 19.26 | 19.41 | 19.18 | 19.41 | 1,490,908 | +0.21(+1.11%) |
Jun 30, 2006 | 19.12 | 19.27 | 19.11 | 19.19 | 6,022,179 | +0.07(+0.34%) |
Jun 29, 2006 | 18.91 | 19.15 | 18.91 | 19.13 | 3,873,467 | +0.25(+1.32%) |
Jun 28, 2006 | 18.81 | 18.94 | 18.81 | 18.88 | 6,892,801 | +0.05(+0.28%) |
Jun 27, 2006 | 18.92 | 19.06 | 18.77 | 18.82 | 4,237,699 | -0.07(-0.38%) |
Jun 26, 2006 | 18.78 | 18.90 | 18.78 | 18.90 | 2,952,038 | +0.08(+0.41%) |
Jun 23, 2006 | 18.65 | 18.99 | 18.65 | 18.82 | 1,787,508 | +0.03(+0.16%) |
Jun 22, 2006 | 18.79 | 18.85 | 18.62 | 18.79 | 4,690,085 | -0.07(-0.35%) |
Jun 21, 2006 | 18.93 | 18.97 | 18.79 | 18.85 | 2,573,507 | -0.02(-0.09%) |
Jun 20, 2006 | 18.84 | 18.97 | 18.77 | 18.87 | 4,219,361 | +0.05(+0.25%) |
Jun 19, 2006 | 19.07 | 19.23 | 18.74 | 18.82 | 7,846,194 | -0.26(-1.37%) |
Jun 16, 2006 | 19.05 | 19.20 | 18.99 | 19.09 | 3,872,963 | -0.17(-0.90%) |
Jun 15, 2006 | 19.11 | 19.31 | 18.99 | 19.26 | 7,528,228 | +0.29(+1.54%) |
Jun 14, 2006 | 19.11 | 19.14 | 18.83 | 18.97 | 4,618,249 | -0.14(-0.75%) |
Jun 13, 2006 | 19.35 | 19.40 | 19.06 | 19.11 | 11,374,442 | -0.23(-1.20%) |
Jun 12, 2006 | 19.40 | 19.48 | 19.28 | 19.34 | 12,994,724 | +0.04(+0.22%) |
Jun 09, 2006 | 19.29 | 19.38 | 19.10 | 19.30 | 5,518,480 | +0.16(+0.84%) |
Jun 08, 2006 | 19.11 | 19.21 | 18.99 | 19.14 | 23,276,640 | +0.07(+0.34%) |
Jun 07, 2006 | 19.17 | 19.27 | 19.06 | 19.07 | 4,305,666 | -0.07(-0.37%) |
Jun 06, 2006 | 19.08 | 19.25 | 18.93 | 19.15 | 6,788,999 | +0.04(+0.19%) |
Jun 05, 2006 | 19.35 | 19.38 | 19.11 | 19.11 | 3,746,786 | -0.23(-1.20%) |
Jun 02, 2006 | 19.22 | 19.35 | 19.07 | 19.34 | 7,952,183 | +0.23(+1.21%) |
Jun 01, 2006 | 18.85 | 19.13 | 18.77 | 19.11 | 4,526,392 | +0.19(+1.01%) |
May 31, 2006 | 18.72 | 19.05 | 18.72 | 18.92 | 3,857,485 | +0.31(+1.66%) |
May 30, 2006 | 18.78 | 18.84 | 18.61 | 18.61 | 3,643,825 | -0.19(-1.01%) |
May 26, 2006 | 18.63 | 18.82 | 18.61 | 18.80 | 4,405,598 | +0.20(+1.09%) |
May 25, 2006 | 18.55 | 18.62 | 18.43 | 18.60 | 5,379,517 | +0.17(+0.94%) |
May 24, 2006 | 18.33 | 18.50 | 18.16 | 18.43 | 8,900,867 | +0.07(+0.36%) |
May 23, 2006 | 18.65 | 18.74 | 18.36 | 18.36 | 3,588,644 | -0.26(-1.40%) |
May 22, 2006 | 18.43 | 18.75 | 18.39 | 18.62 | 6,313,227 | +0.14(+0.77%) |
May 19, 2006 | 18.37 | 18.63 | 18.33 | 18.48 | 5,640,451 | +0.15(+0.84%) |
May 18, 2006 | 18.28 | 18.47 | 18.24 | 18.33 | 7,998,280 | -0.01(-0.03%) |
May 17, 2006 | 18.47 | 18.59 | 18.25 | 18.33 | 11,655,228 | -0.29(-1.53%) |
May 16, 2006 | 18.73 | 18.76 | 18.60 | 18.62 | 3,957,585 | -0.08(-0.44%) |
May 15, 2006 | 18.49 | 18.77 | 18.43 | 18.70 | 3,745,944 | +0.12(+0.64%) |
May 12, 2006 | 18.69 | 18.80 | 18.56 | 18.58 | 4,961,618 | -0.21(-1.11%) |
May 11, 2006 | 18.97 | 18.97 | 18.69 | 18.79 | 4,071,649 | -0.18(-0.94%) |
May 10, 2006 | 18.82 | 18.97 | 18.73 | 18.97 | 3,750,655 | +0.15(+0.79%) |
May 09, 2006 | 18.99 | 19.01 | 18.79 | 18.82 | 2,077,379 | -0.16(-0.85%) |
May 08, 2006 | 19.13 | 19.13 | 18.93 | 18.98 | 2,536,832 | -0.15(-0.78%) |
May 05, 2006 | 18.81 | 19.13 | 18.79 | 19.13 | 6,774,362 | +0.42(+2.26%) |
May 04, 2006 | 18.66 | 18.74 | 18.60 | 18.71 | 3,023,539 | +0.02(+0.13%) |
May 03, 2006 | 18.66 | 18.73 | 18.58 | 18.68 | 5,491,057 | -0.06(-0.32%) |
May 02, 2006 | 18.44 | 18.80 | 18.44 | 18.74 | 7,430,315 | +0.30(+1.61%) |