Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.04 | 20.06 | 19.59 | 19.64 | 155,774 | -0.40(-2.00%) |
Jul 28, 2006 | 20.00 | 20.07 | 20.00 | 20.04 | 63,997 | +0.03(+0.15%) |
Jul 27, 2006 | 20.11 | 20.13 | 19.99 | 20.01 | 47,641 | -0.05(-0.27%) |
Jul 26, 2006 | 19.98 | 20.11 | 19.98 | 20.07 | 177,712 | +0.12(+0.58%) |
Jul 25, 2006 | 19.99 | 20.11 | 19.94 | 19.95 | 53,222 | -0.06(-0.31%) |
Jul 24, 2006 | 19.81 | 20.05 | 19.77 | 20.01 | 69,709 | +0.22(+1.09%) |
Jul 21, 2006 | 19.88 | 19.88 | 19.72 | 19.80 | 45,304 | -0.08(-0.39%) |
Jul 20, 2006 | 19.88 | 19.93 | 19.83 | 19.87 | 62,699 | -0.01(-0.04%) |
Jul 19, 2006 | 19.99 | 20.15 | 19.87 | 19.88 | 58,804 | -0.07(-0.35%) |
Jul 18, 2006 | 19.93 | 19.95 | 19.76 | 19.95 | 48,290 | +0.08(+0.39%) |
Jul 17, 2006 | 19.87 | 19.91 | 19.80 | 19.87 | 68,540 | -0.01(-0.04%) |
Jul 14, 2006 | 20.04 | 20.04 | 19.87 | 19.88 | 59,064 | -0.15(-0.77%) |
Jul 13, 2006 | 20.06 | 20.08 | 19.91 | 20.04 | 160,966 | -0.03(-0.15%) |
Jul 12, 2006 | 20.11 | 20.19 | 19.87 | 20.07 | 114,494 | -0.03(-0.15%) |
Jul 11, 2006 | 19.98 | 20.14 | 19.91 | 20.10 | 152,009 | +0.12(+0.62%) |
Jul 10, 2006 | 19.95 | 20.04 | 19.89 | 19.98 | 109,561 | +0.01(+0.04%) |
Jul 07, 2006 | 19.84 | 19.98 | 19.72 | 19.97 | 94,892 | +0.12(+0.62%) |
Jul 06, 2006 | 19.65 | 19.84 | 19.65 | 19.84 | 92,555 | +0.14(+0.70%) |
Jul 05, 2006 | 19.45 | 19.72 | 19.41 | 19.71 | 151,880 | +0.25(+1.31%) |
Jul 03, 2006 | 19.54 | 19.57 | 19.44 | 19.45 | 123,321 | -0.09(-0.47%) |
Jun 30, 2006 | 19.74 | 19.74 | 19.40 | 19.54 | 352,309 | -0.18(-0.94%) |
Jun 29, 2006 | 19.80 | 20.05 | 19.58 | 19.73 | 220,161 | -0.05(-0.23%) |
Jun 28, 2006 | 19.61 | 19.88 | 19.50 | 19.77 | 230,416 | +0.06(+0.31%) |
Jun 27, 2006 | 19.41 | 19.73 | 19.41 | 19.71 | 173,428 | +0.30(+1.55%) |
Jun 26, 2006 | 19.59 | 19.59 | 19.31 | 19.41 | 83,339 | -0.14(-0.71%) |
Jun 23, 2006 | 18.99 | 19.60 | 18.94 | 19.55 | 174,856 | +0.53(+2.79%) |
Jun 22, 2006 | 18.89 | 19.04 | 18.86 | 19.02 | 84,897 | +0.16(+0.86%) |
Jun 21, 2006 | 18.86 | 18.96 | 18.82 | 18.86 | 170,702 | +0.09(+0.49%) |
Jun 20, 2006 | 18.72 | 18.78 | 18.70 | 18.77 | 58,415 | +0.04(+0.21%) |
Jun 19, 2006 | 18.57 | 18.86 | 18.57 | 18.73 | 68,670 | +0.18(+0.96%) |
Jun 16, 2006 | 18.80 | 18.80 | 18.49 | 18.55 | 117,479 | -0.22(-1.19%) |
Jun 15, 2006 | 18.63 | 18.83 | 18.63 | 18.77 | 99,955 | +0.18(+0.95%) |
Jun 14, 2006 | 18.73 | 18.73 | 18.59 | 18.60 | 115,662 | -0.13(-0.70%) |
Jun 13, 2006 | 19.05 | 19.06 | 18.73 | 18.73 | 95,801 | -0.34(-1.78%) |
Jun 12, 2006 | 19.10 | 19.18 | 19.06 | 19.07 | 89,310 | -0.03(-0.16%) |
Jun 09, 2006 | 18.95 | 19.24 | 18.94 | 19.10 | 121,374 | +0.17(+0.89%) |
Jun 08, 2006 | 18.89 | 18.95 | 18.72 | 18.93 | 73,473 | +0.01(+0.04%) |
Jun 07, 2006 | 18.93 | 18.99 | 18.88 | 18.92 | 63,478 | -0.02(-0.12%) |
Jun 06, 2006 | 18.97 | 18.97 | 18.68 | 18.94 | 154,346 | -0.05(-0.24%) |
Jun 05, 2006 | 19.15 | 19.30 | 18.97 | 18.99 | 89,051 | -0.15(-0.80%) |
Jun 02, 2006 | 19.41 | 19.41 | 19.14 | 19.14 | 88,012 | -0.29(-1.47%) |
Jun 01, 2006 | 19.22 | 19.45 | 19.17 | 19.43 | 116,051 | +0.24(+1.24%) |
May 31, 2006 | 18.86 | 19.19 | 18.84 | 19.19 | 178,361 | +0.34(+1.80%) |
May 30, 2006 | 19.45 | 19.45 | 18.77 | 18.85 | 130,331 | -0.61(-3.13%) |
May 26, 2006 | 19.37 | 19.53 | 19.27 | 19.46 | 54,521 | +0.05(+0.24%) |
May 25, 2006 | 19.24 | 19.42 | 19.22 | 19.41 | 172,909 | +0.18(+0.92%) |
May 24, 2006 | 19.36 | 19.49 | 19.17 | 19.24 | 122,542 | -0.09(-0.48%) |
May 23, 2006 | 19.39 | 19.49 | 19.24 | 19.33 | 184,852 | -0.07(-0.36%) |
May 22, 2006 | 19.47 | 19.47 | 19.27 | 19.40 | 92,945 | -0.08(-0.43%) |
May 19, 2006 | 19.04 | 19.82 | 19.04 | 19.48 | 226,781 | +0.45(+2.35%) |
May 18, 2006 | 19.14 | 19.19 | 19.00 | 19.04 | 112,676 | -0.11(-0.56%) |
May 17, 2006 | 19.27 | 19.27 | 19.10 | 19.14 | 86,325 | -0.13(-0.68%) |
May 16, 2006 | 19.27 | 19.37 | 19.22 | 19.27 | 105,277 | +0.01(+0.04%) |
May 15, 2006 | 19.25 | 19.28 | 19.03 | 19.27 | 160,058 | +0.02(+0.08%) |
May 12, 2006 | 19.22 | 19.30 | 19.17 | 19.25 | 210,684 | +0.02(+0.12%) |
May 11, 2006 | 19.24 | 19.24 | 19.11 | 19.23 | 168,236 | -0.01(-0.04%) |
May 10, 2006 | 19.37 | 19.37 | 19.18 | 19.24 | 217,954 | -0.14(-0.72%) |
May 09, 2006 | 19.24 | 19.39 | 19.22 | 19.37 | 93,854 | +0.13(+0.68%) |
May 08, 2006 | 18.79 | 19.30 | 18.79 | 19.24 | 445,255 | +0.45(+2.42%) |
May 05, 2006 | 18.80 | 18.94 | 18.32 | 18.79 | 557,672 | -0.25(-1.33%) |
May 04, 2006 | 18.88 | 19.09 | 18.87 | 19.04 | 186,539 | +0.15(+0.77%) |
May 03, 2006 | 19.22 | 19.26 | 18.10 | 18.90 | 185,890 | -0.35(-1.84%) |
May 02, 2006 | 19.27 | 19.27 | 19.17 | 19.25 | 90,868 | +0.01(+0.04%) |