Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.78 | 17.78 | 17.58 | 17.63 | 281,524 | +0.02(+0.13%) |
Jul 28, 2006 | 17.52 | 17.66 | 17.49 | 17.61 | 203,015 | +0.17(+0.98%) |
Jul 27, 2006 | 17.79 | 17.82 | 17.41 | 17.44 | 423,028 | -0.22(-1.26%) |
Jul 26, 2006 | 17.42 | 17.67 | 17.35 | 17.66 | 404,952 | +0.25(+1.45%) |
Jul 25, 2006 | 17.24 | 17.41 | 17.18 | 17.41 | 294,609 | +0.20(+1.16%) |
Jul 24, 2006 | 16.83 | 17.21 | 16.83 | 17.21 | 565,881 | +0.27(+1.58%) |
Jul 21, 2006 | 17.10 | 17.11 | 16.92 | 16.94 | 1,061,887 | -0.12(-0.70%) |
Jul 20, 2006 | 17.37 | 17.37 | 17.06 | 17.06 | 261,560 | -0.24(-1.41%) |
Jul 19, 2006 | 16.93 | 17.32 | 16.93 | 17.30 | 583,148 | +0.27(+1.57%) |
Jul 18, 2006 | 17.06 | 17.14 | 16.88 | 17.04 | 791,154 | +0.04(+0.26%) |
Jul 17, 2006 | 17.26 | 17.31 | 16.99 | 16.99 | 598,391 | -0.30(-1.76%) |
Jul 14, 2006 | 17.35 | 17.41 | 17.13 | 17.30 | 1,407,621 | +0.02(+0.13%) |
Jul 13, 2006 | 17.41 | 17.47 | 17.25 | 17.27 | 1,004,018 | -0.21(-1.23%) |
Jul 12, 2006 | 17.60 | 17.64 | 17.47 | 17.49 | 328,197 | -0.10(-0.55%) |
Jul 11, 2006 | 17.46 | 17.64 | 17.42 | 17.58 | 735,578 | +0.12(+0.68%) |
Jul 10, 2006 | 17.44 | 17.55 | 17.39 | 17.47 | 838,367 | -0.13(-0.76%) |
Jul 07, 2006 | 17.60 | 17.72 | 17.54 | 17.60 | 406,436 | +0.00(+0.00%) |
Jul 06, 2006 | 17.61 | 17.76 | 17.56 | 17.60 | 436,517 | -0.05(-0.29%) |
Jul 05, 2006 | 17.79 | 17.79 | 17.54 | 17.65 | 587,194 | -0.13(-0.75%) |
Jul 03, 2006 | 17.78 | 17.79 | 17.24 | 17.78 | 289,752 | +0.18(+1.01%) |
Jun 30, 2006 | 17.66 | 17.71 | 17.50 | 17.61 | 858,332 | +0.15(+0.85%) |
Jun 29, 2006 | 17.15 | 17.52 | 17.13 | 17.46 | 824,338 | +0.52(+3.06%) |
Jun 28, 2006 | 16.96 | 17.02 | 16.80 | 16.94 | 310,391 | -0.01(-0.09%) |
Jun 27, 2006 | 17.10 | 17.12 | 16.88 | 16.95 | 578,561 | -0.10(-0.61%) |
Jun 26, 2006 | 16.92 | 17.06 | 16.86 | 17.06 | 285,706 | +0.23(+1.37%) |
Jun 23, 2006 | 16.68 | 16.89 | 16.63 | 16.83 | 440,834 | +0.09(+0.53%) |
Jun 22, 2006 | 16.78 | 16.84 | 16.69 | 16.74 | 393,216 | -0.12(-0.70%) |
Jun 21, 2006 | 16.67 | 16.94 | 16.61 | 16.86 | 630,361 | +0.39(+2.39%) |
Jun 20, 2006 | 16.55 | 16.68 | 16.46 | 16.46 | 539,577 | -0.02(-0.14%) |
Jun 19, 2006 | 16.75 | 16.75 | 16.44 | 16.49 | 624,560 | -0.34(-2.03%) |
Jun 16, 2006 | 16.89 | 16.90 | 16.72 | 16.83 | 711,837 | -0.16(-0.96%) |
Jun 15, 2006 | 16.74 | 16.99 | 16.72 | 16.99 | 1,115,305 | +0.44(+2.64%) |
Jun 14, 2006 | 16.49 | 16.66 | 16.37 | 16.55 | 1,470,347 | +0.13(+0.81%) |
Jun 13, 2006 | 16.81 | 16.98 | 16.38 | 16.42 | 2,456,559 | -0.59(-3.44%) |
Jun 12, 2006 | 17.32 | 17.41 | 16.96 | 17.01 | 1,062,022 | -0.22(-1.29%) |
Jun 09, 2006 | 17.36 | 17.44 | 17.17 | 17.23 | 588,004 | +0.21(+1.22%) |
Jun 08, 2006 | 17.10 | 17.10 | 16.63 | 17.02 | 2,545,725 | -0.30(-1.71%) |
Jun 07, 2006 | 17.41 | 17.58 | 17.24 | 17.32 | 1,122,050 | -0.31(-1.77%) |
Jun 06, 2006 | 17.63 | 17.67 | 17.42 | 17.63 | 1,437,163 | -0.17(-0.96%) |
Jun 05, 2006 | 18.15 | 18.20 | 17.79 | 17.80 | 698,482 | -0.38(-2.08%) |
Jun 02, 2006 | 18.22 | 18.24 | 18.09 | 18.18 | 1,097,499 | +0.16(+0.91%) |
Jun 01, 2006 | 17.69 | 18.12 | 17.64 | 18.01 | 1,166,430 | +0.00(+0.00%) |
May 31, 2006 | 18.01 | 18.07 | 17.86 | 18.01 | 1,372,684 | +0.21(+1.17%) |
May 30, 2006 | 18.07 | 18.09 | 17.81 | 17.81 | 882,883 | -0.07(-0.41%) |
May 26, 2006 | 17.80 | 17.88 | 17.70 | 17.88 | 1,200,694 | +0.16(+0.88%) |
May 25, 2006 | 17.42 | 17.73 | 17.38 | 17.73 | 679,327 | +0.62(+3.64%) |
May 24, 2006 | 17.07 | 17.24 | 16.89 | 17.10 | 1,205,954 | -0.16(-0.94%) |
May 23, 2006 | 17.39 | 17.55 | 17.25 | 17.27 | 929,691 | +0.01(+0.09%) |
May 22, 2006 | 17.13 | 17.27 | 16.91 | 17.25 | 2,462,899 | -0.15(-0.85%) |
May 19, 2006 | 17.17 | 17.42 | 16.99 | 17.40 | 1,337,072 | +0.06(+0.34%) |
May 18, 2006 | 17.65 | 17.65 | 17.27 | 17.34 | 1,630,332 | -0.24(-1.35%) |
May 17, 2006 | 18.01 | 18.04 | 17.55 | 17.58 | 988,640 | -0.37(-2.07%) |
May 16, 2006 | 18.01 | 18.10 | 17.75 | 17.95 | 1,043,002 | +0.07(+0.37%) |
May 15, 2006 | 18.16 | 18.16 | 17.70 | 17.88 | 1,437,433 | -0.42(-2.27%) |
May 12, 2006 | 18.54 | 18.54 | 18.16 | 18.30 | 2,959,580 | -0.30(-1.63%) |
May 11, 2006 | 18.92 | 18.96 | 18.55 | 18.60 | 982,165 | -0.29(-1.53%) |
May 10, 2006 | 18.89 | 18.92 | 18.77 | 18.89 | 1,165,216 | +0.01(+0.08%) |
May 09, 2006 | 18.70 | 18.99 | 18.70 | 18.87 | 1,161,439 | +0.23(+1.23%) |
May 08, 2006 | 18.67 | 18.69 | 18.47 | 18.64 | 1,223,760 | -0.07(-0.40%) |
May 05, 2006 | 18.62 | 18.72 | 18.58 | 18.72 | 745,290 | +0.24(+1.28%) |
May 04, 2006 | 18.51 | 18.61 | 18.44 | 18.48 | 1,034,099 | -0.08(-0.44%) |
May 03, 2006 | 18.78 | 18.78 | 18.48 | 18.56 | 833,242 | -0.15(-0.79%) |
May 02, 2006 | 18.60 | 18.71 | 18.54 | 18.71 | 846,191 | +0.20(+1.08%) |