Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.09 | 20.11 | 19.96 | 20.11 | 137,307 | +0.08(+0.39%) |
Jul 28, 2006 | 20.04 | 20.04 | 19.89 | 20.03 | 102,364 | +0.28(+1.39%) |
Jul 27, 2006 | 20.00 | 20.00 | 19.70 | 19.76 | 164,399 | -0.09(-0.44%) |
Jul 26, 2006 | 19.68 | 19.88 | 19.65 | 19.85 | 119,912 | +0.27(+1.36%) |
Jul 25, 2006 | 19.56 | 19.61 | 19.35 | 19.58 | 214,888 | +0.23(+1.21%) |
Jul 24, 2006 | 19.07 | 19.39 | 19.07 | 19.35 | 224,586 | +0.21(+1.12%) |
Jul 21, 2006 | 19.17 | 19.17 | 19.03 | 19.13 | 120,836 | -0.13(-0.67%) |
Jul 20, 2006 | 19.42 | 19.42 | 19.26 | 19.26 | 140,077 | -0.10(-0.54%) |
Jul 19, 2006 | 18.77 | 19.45 | 18.77 | 19.37 | 724,403 | +0.42(+2.19%) |
Jul 18, 2006 | 18.85 | 19.02 | 18.65 | 18.95 | 184,256 | -0.03(-0.17%) |
Jul 17, 2006 | 18.90 | 19.07 | 18.38 | 18.98 | 215,658 | -0.48(-2.47%) |
Jul 14, 2006 | 19.36 | 19.59 | 19.29 | 19.46 | 584,940 | -0.03(-0.13%) |
Jul 13, 2006 | 19.84 | 19.96 | 19.44 | 19.49 | 473,032 | -0.64(-3.16%) |
Jul 12, 2006 | 20.17 | 20.26 | 20.04 | 20.13 | 402,069 | -0.13(-0.64%) |
Jul 11, 2006 | 20.04 | 20.26 | 19.98 | 20.26 | 273,228 | -0.01(-0.06%) |
Jul 10, 2006 | 20.24 | 20.40 | 20.17 | 20.27 | 345,576 | -0.19(-0.95%) |
Jul 07, 2006 | 20.46 | 20.53 | 20.30 | 20.46 | 333,724 | -0.07(-0.35%) |
Jul 06, 2006 | 20.38 | 20.66 | 20.30 | 20.54 | 542,301 | +0.25(+1.25%) |
Jul 05, 2006 | 20.20 | 20.61 | 19.98 | 20.28 | 1,513,303 | -0.21(-1.05%) |
Jul 03, 2006 | 20.53 | 20.62 | 20.28 | 20.50 | 289,391 | +0.43(+2.14%) |
Jun 30, 2006 | 20.00 | 20.27 | 19.80 | 20.07 | 517,826 | +0.68(+3.48%) |
Jun 29, 2006 | 18.97 | 19.42 | 18.87 | 19.39 | 151,007 | +0.47(+2.51%) |
Jun 28, 2006 | 19.03 | 19.03 | 18.77 | 18.92 | 58,494 | -0.03(-0.14%) |
Jun 27, 2006 | 19.20 | 19.29 | 18.94 | 18.94 | 60,649 | -0.22(-1.15%) |
Jun 26, 2006 | 18.99 | 19.16 | 18.84 | 19.16 | 72,194 | +0.38(+2.02%) |
Jun 23, 2006 | 18.73 | 18.93 | 18.68 | 18.79 | 61,880 | -0.02(-0.10%) |
Jun 22, 2006 | 18.92 | 18.92 | 18.68 | 18.80 | 85,586 | +0.02(+0.12%) |
Jun 21, 2006 | 18.58 | 18.90 | 18.55 | 18.78 | 54,645 | +0.35(+1.90%) |
Jun 20, 2006 | 18.38 | 18.66 | 18.37 | 18.43 | 61,264 | -0.02(-0.11%) |
Jun 19, 2006 | 18.58 | 18.68 | 18.42 | 18.45 | 78,967 | -0.05(-0.25%) |
Jun 16, 2006 | 18.48 | 18.58 | 18.22 | 18.50 | 142,540 | -0.58(-3.06%) |
Jun 15, 2006 | 18.32 | 19.12 | 18.19 | 19.08 | 201,188 | +1.12(+6.22%) |
Jun 14, 2006 | 17.22 | 17.99 | 17.16 | 17.96 | 805,678 | +0.81(+4.73%) |
Jun 13, 2006 | 17.25 | 17.77 | 17.09 | 17.15 | 871,099 | -0.67(-3.76%) |
Jun 12, 2006 | 18.35 | 18.44 | 17.67 | 17.82 | 669,603 | -0.64(-3.48%) |
Jun 09, 2006 | 18.84 | 18.94 | 18.26 | 18.46 | 219,198 | +0.12(+0.64%) |
Jun 08, 2006 | 18.68 | 18.96 | 17.96 | 18.35 | 1,050,738 | -0.99(-5.14%) |
Jun 07, 2006 | 19.39 | 19.68 | 19.18 | 19.34 | 371,591 | -0.34(-1.72%) |
Jun 06, 2006 | 19.88 | 19.92 | 19.52 | 19.68 | 589,404 | -0.27(-1.34%) |
Jun 05, 2006 | 20.89 | 20.89 | 19.88 | 19.94 | 1,398,932 | -0.66(-3.18%) |
Jun 02, 2006 | 20.63 | 20.78 | 20.51 | 20.60 | 625,117 | +0.46(+2.29%) |
Jun 01, 2006 | 19.85 | 20.30 | 19.83 | 20.14 | 533,989 | +0.18(+0.88%) |
May 31, 2006 | 20.04 | 20.29 | 19.96 | 19.96 | 155,932 | +0.03(+0.13%) |
May 30, 2006 | 20.09 | 20.14 | 19.92 | 19.94 | 397,451 | -0.23(-1.16%) |
May 26, 2006 | 20.16 | 20.31 | 20.01 | 20.17 | 356,967 | +0.10(+0.49%) |
May 25, 2006 | 19.42 | 20.11 | 19.42 | 20.07 | 181,793 | +0.62(+3.21%) |
May 24, 2006 | 19.49 | 19.70 | 19.17 | 19.45 | 211,502 | -0.14(-0.73%) |
May 23, 2006 | 19.52 | 19.97 | 19.52 | 19.59 | 322,025 | +0.54(+2.83%) |
May 22, 2006 | 19.75 | 20.26 | 18.71 | 19.05 | 882,798 | -1.27(-6.23%) |
May 19, 2006 | 20.18 | 20.33 | 20.02 | 20.32 | 306,170 | +0.17(+0.83%) |
May 18, 2006 | 20.20 | 20.28 | 20.04 | 20.15 | 442,553 | -0.15(-0.74%) |
May 17, 2006 | 20.93 | 20.95 | 19.91 | 20.30 | 1,046,582 | -0.81(-3.85%) |
May 16, 2006 | 21.19 | 21.24 | 20.89 | 21.11 | 858,015 | -0.17(-0.79%) |
May 15, 2006 | 21.34 | 21.44 | 21.18 | 21.28 | 668,987 | -0.73(-3.33%) |
May 12, 2006 | 22.07 | 22.17 | 21.83 | 22.02 | 599,718 | -0.25(-1.11%) |
May 11, 2006 | 22.35 | 22.44 | 22.15 | 22.26 | 222,585 | -0.08(-0.38%) |
May 10, 2006 | 22.32 | 22.38 | 22.22 | 22.35 | 194,261 | +0.23(+1.06%) |
May 09, 2006 | 21.86 | 22.11 | 21.77 | 22.11 | 664,985 | -0.26(-1.16%) |
May 08, 2006 | 22.45 | 22.45 | 22.22 | 22.37 | 289,699 | -0.07(-0.32%) |
May 05, 2006 | 22.25 | 22.45 | 22.12 | 22.45 | 331,723 | +0.40(+1.80%) |
May 04, 2006 | 21.74 | 22.05 | 21.70 | 22.05 | 266,302 | +0.19(+0.89%) |
May 03, 2006 | 21.79 | 21.86 | 21.68 | 21.85 | 322,025 | +0.23(+1.05%) |
May 02, 2006 | 21.67 | 21.70 | 21.52 | 21.63 | 257,527 | +0.30(+1.40%) |