Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.71 | 19.76 | 19.62 | 19.75 | 160,982 | +0.05(+0.26%) |
Jul 28, 2006 | 19.15 | 19.71 | 19.15 | 19.70 | 368,693 | +0.54(+2.84%) |
Jul 27, 2006 | 19.25 | 19.37 | 18.86 | 19.15 | 806,344 | -0.30(-1.55%) |
Jul 26, 2006 | 19.04 | 19.66 | 19.04 | 19.45 | 632,215 | +0.38(+2.02%) |
Jul 25, 2006 | 19.08 | 19.15 | 18.96 | 19.07 | 101,345 | +0.00(+0.00%) |
Jul 24, 2006 | 18.83 | 19.16 | 18.83 | 19.07 | 291,488 | +0.25(+1.33%) |
Jul 21, 2006 | 18.95 | 18.97 | 18.79 | 18.82 | 108,994 | -0.16(-0.84%) |
Jul 20, 2006 | 18.99 | 19.07 | 18.88 | 18.98 | 257,786 | -0.02(-0.09%) |
Jul 19, 2006 | 19.07 | 19.13 | 18.94 | 18.99 | 252,169 | -0.06(-0.31%) |
Jul 18, 2006 | 19.54 | 19.54 | 18.95 | 19.05 | 229,103 | -0.53(-2.69%) |
Jul 17, 2006 | 19.48 | 19.58 | 19.41 | 19.58 | 272,725 | +0.10(+0.52%) |
Jul 14, 2006 | 19.50 | 19.50 | 19.42 | 19.48 | 208,786 | -0.02(-0.09%) |
Jul 13, 2006 | 19.50 | 19.55 | 19.41 | 19.50 | 281,927 | +0.00(+0.00%) |
Jul 12, 2006 | 19.60 | 19.65 | 19.37 | 19.50 | 450,438 | -0.14(-0.72%) |
Jul 11, 2006 | 19.76 | 19.76 | 19.62 | 19.64 | 327,820 | -0.12(-0.59%) |
Jul 10, 2006 | 19.66 | 19.85 | 19.59 | 19.76 | 509,119 | +0.16(+0.81%) |
Jul 07, 2006 | 19.34 | 19.62 | 19.25 | 19.60 | 185,959 | +0.24(+1.25%) |
Jul 06, 2006 | 19.23 | 19.48 | 19.23 | 19.35 | 521,070 | +0.09(+0.48%) |
Jul 05, 2006 | 19.39 | 19.45 | 19.08 | 19.26 | 251,930 | -0.20(-1.03%) |
Jul 03, 2006 | 19.45 | 19.55 | 19.45 | 19.46 | 92,621 | -0.03(-0.13%) |
Jun 30, 2006 | 19.33 | 19.49 | 19.26 | 19.49 | 91,426 | +0.19(+1.00%) |
Jun 29, 2006 | 19.16 | 19.41 | 19.16 | 19.30 | 165,164 | +0.15(+0.79%) |
Jun 28, 2006 | 19.46 | 19.47 | 19.04 | 19.14 | 511,270 | -0.32(-1.63%) |
Jun 27, 2006 | 19.60 | 19.69 | 19.45 | 19.46 | 377,297 | -0.15(-0.77%) |
Jun 26, 2006 | 19.66 | 19.71 | 19.54 | 19.61 | 368,573 | +0.01(+0.04%) |
Jun 23, 2006 | 19.54 | 19.66 | 19.53 | 19.60 | 349,212 | +0.03(+0.13%) |
Jun 22, 2006 | 19.35 | 19.58 | 19.35 | 19.58 | 774,554 | +0.25(+1.30%) |
Jun 21, 2006 | 19.17 | 19.34 | 19.11 | 19.33 | 314,793 | +0.14(+0.74%) |
Jun 20, 2006 | 19.16 | 19.35 | 19.14 | 19.19 | 514,736 | +0.03(+0.13%) |
Jun 19, 2006 | 18.98 | 19.22 | 18.94 | 19.16 | 387,695 | +0.23(+1.19%) |
Jun 16, 2006 | 18.89 | 19.02 | 18.89 | 18.94 | 349,451 | -0.08(-0.40%) |
Jun 15, 2006 | 18.95 | 19.07 | 18.84 | 19.01 | 304,873 | +0.08(+0.40%) |
Jun 14, 2006 | 19.04 | 19.04 | 18.92 | 18.94 | 448,048 | -0.11(-0.57%) |
Jun 13, 2006 | 18.83 | 19.09 | 18.83 | 19.04 | 481,511 | +0.17(+0.89%) |
Jun 12, 2006 | 19.34 | 19.34 | 18.67 | 18.88 | 661,854 | -0.42(-2.17%) |
Jun 09, 2006 | 19.07 | 19.50 | 18.94 | 19.30 | 1,297,656 | +0.23(+1.23%) |
Jun 08, 2006 | 18.78 | 19.19 | 18.52 | 19.06 | 1,014,294 | +0.76(+4.16%) |
Jun 07, 2006 | 18.16 | 18.41 | 18.04 | 18.30 | 359,849 | +0.10(+0.55%) |
Jun 06, 2006 | 18.32 | 18.33 | 18.03 | 18.20 | 369,051 | -0.13(-0.73%) |
Jun 05, 2006 | 18.37 | 18.41 | 18.29 | 18.33 | 380,883 | -0.10(-0.54%) |
Jun 02, 2006 | 18.33 | 18.48 | 18.31 | 18.43 | 485,216 | +0.11(+0.59%) |
Jun 01, 2006 | 18.24 | 18.46 | 18.22 | 18.32 | 758,420 | +0.19(+1.06%) |
May 31, 2006 | 18.02 | 18.33 | 18.02 | 18.13 | 413,629 | +0.12(+0.65%) |
May 30, 2006 | 18.37 | 18.41 | 17.94 | 18.02 | 1,684,395 | -0.42(-2.27%) |
May 26, 2006 | 18.40 | 18.58 | 18.24 | 18.43 | 499,677 | +0.07(+0.36%) |
May 25, 2006 | 18.48 | 18.54 | 18.20 | 18.37 | 583,933 | +0.03(+0.18%) |
May 24, 2006 | 18.45 | 18.51 | 18.32 | 18.33 | 707,388 | -0.22(-1.17%) |
May 23, 2006 | 18.91 | 18.91 | 18.27 | 18.55 | 591,940 | +0.07(+0.36%) |
May 22, 2006 | 18.48 | 18.65 | 18.22 | 18.48 | 570,428 | +0.01(+0.05%) |
May 19, 2006 | 18.57 | 18.66 | 18.41 | 18.48 | 354,471 | -0.09(-0.50%) |
May 18, 2006 | 18.83 | 18.99 | 18.37 | 18.57 | 741,329 | -0.16(-0.85%) |
May 17, 2006 | 18.99 | 19.08 | 18.61 | 18.73 | 692,330 | -0.34(-1.80%) |
May 16, 2006 | 19.19 | 19.27 | 19.03 | 19.07 | 383,871 | -0.16(-0.83%) |
May 15, 2006 | 19.22 | 19.27 | 19.02 | 19.23 | 431,436 | -0.05(-0.26%) |
May 12, 2006 | 19.35 | 19.54 | 19.25 | 19.28 | 227,788 | -0.17(-0.86%) |
May 11, 2006 | 19.45 | 19.62 | 19.40 | 19.45 | 255,754 | +0.01(+0.04%) |
May 10, 2006 | 20.00 | 20.00 | 19.40 | 19.44 | 1,717,739 | -0.56(-2.80%) |
May 09, 2006 | 20.14 | 20.19 | 19.97 | 20.00 | 195,998 | -0.16(-0.79%) |
May 08, 2006 | 20.08 | 20.30 | 20.08 | 20.16 | 158,711 | +0.08(+0.38%) |
May 05, 2006 | 20.12 | 20.16 | 20.03 | 20.08 | 571,623 | +0.04(+0.21%) |
May 04, 2006 | 20.05 | 20.13 | 19.97 | 20.04 | 295,791 | -0.04(-0.21%) |
May 03, 2006 | 20.17 | 20.42 | 20.03 | 20.08 | 337,142 | -0.12(-0.58%) |
May 02, 2006 | 20.29 | 20.41 | 20.14 | 20.20 | 621,579 | -0.12(-0.58%) |