Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.81 | 19.88 | 19.76 | 19.88 | 18,168 | +0.14(+0.69%) |
Jul 28, 2006 | 19.83 | 19.88 | 19.74 | 19.74 | 5,515 | -0.09(-0.47%) |
Jul 27, 2006 | 19.75 | 19.83 | 19.75 | 19.83 | 11,355 | +0.05(+0.23%) |
Jul 26, 2006 | 19.68 | 19.79 | 19.68 | 19.79 | 4,542 | +0.11(+0.55%) |
Jul 25, 2006 | 19.69 | 19.73 | 19.61 | 19.68 | 8,435 | -0.02(-0.08%) |
Jul 24, 2006 | 19.42 | 19.70 | 19.42 | 19.70 | 11,679 | +0.28(+1.44%) |
Jul 21, 2006 | 19.39 | 19.50 | 19.39 | 19.42 | 2,595 | +0.01(+0.06%) |
Jul 20, 2006 | 19.50 | 19.68 | 19.39 | 19.40 | 25,630 | -0.10(-0.52%) |
Jul 19, 2006 | 19.50 | 19.50 | 19.43 | 19.50 | 3,893 | +0.09(+0.44%) |
Jul 18, 2006 | 19.50 | 19.69 | 19.42 | 19.42 | 6,488 | -0.09(-0.46%) |
Jul 17, 2006 | 19.50 | 19.51 | 19.46 | 19.51 | 12,977 | -0.19(-0.95%) |
Jul 14, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.46 | 19.72 | 19.46 | 19.70 | 8,759 | +0.31(+1.59%) |
Jul 12, 2006 | 19.50 | 19.50 | 19.39 | 19.39 | 8,110 | -0.17(-0.87%) |
Jul 11, 2006 | 19.56 | 19.56 | 19.56 | 19.56 | 11,355 | +0.02(+0.11%) |
Jul 10, 2006 | 19.42 | 19.54 | 19.42 | 19.54 | 1,622 | +0.12(+0.60%) |
Jul 07, 2006 | 19.34 | 19.42 | 19.31 | 19.42 | 1,622 | +0.11(+0.56%) |
Jul 06, 2006 | 19.42 | 19.42 | 19.31 | 19.31 | 12,328 | -0.18(-0.95%) |
Jul 05, 2006 | 19.42 | 19.50 | 19.42 | 19.50 | 4,866 | +0.02(+0.09%) |
Jul 03, 2006 | 19.47 | 19.57 | 19.36 | 19.48 | 6,488 | +0.01(+0.06%) |
Jun 30, 2006 | 19.54 | 19.83 | 19.46 | 19.46 | 6,164 | -0.13(-0.65%) |
Jun 29, 2006 | 19.57 | 19.73 | 19.47 | 19.59 | 12,004 | +0.02(+0.09%) |
Jun 28, 2006 | 19.42 | 19.65 | 19.42 | 19.57 | 3,893 | +0.03(+0.17%) |
Jun 27, 2006 | 19.65 | 19.70 | 19.54 | 19.54 | 7,462 | -0.13(-0.64%) |
Jun 26, 2006 | 19.73 | 19.74 | 19.66 | 19.66 | 10,057 | -0.06(-0.31%) |
Jun 23, 2006 | 19.44 | 19.73 | 19.44 | 19.73 | 8,110 | +0.18(+0.95%) |
Jun 22, 2006 | 19.57 | 19.57 | 19.54 | 19.54 | 3,244 | +0.05(+0.24%) |
Jun 21, 2006 | 19.50 | 19.56 | 19.34 | 19.50 | 10,381 | -0.09(-0.44%) |
Jun 20, 2006 | 19.60 | 19.69 | 19.58 | 19.58 | 5,515 | -0.02(-0.09%) |
Jun 19, 2006 | 19.81 | 19.81 | 19.60 | 19.60 | 12,653 | -0.20(-1.03%) |
Jun 16, 2006 | 19.80 | 19.82 | 19.80 | 19.80 | 1,297 | +0.09(+0.47%) |
Jun 15, 2006 | 19.62 | 20.02 | 18.49 | 19.71 | 10,381 | +0.03(+0.14%) |
Jun 14, 2006 | 19.62 | 19.96 | 19.62 | 19.68 | 9,084 | +0.06(+0.31%) |
Jun 13, 2006 | 19.73 | 19.73 | 19.60 | 19.62 | 8,110 | -0.14(-0.69%) |
Jun 12, 2006 | 19.87 | 20.08 | 19.70 | 19.76 | 4,866 | -0.01(-0.03%) |
Jun 09, 2006 | 19.73 | 19.90 | 19.73 | 19.76 | 6,813 | +0.04(+0.19%) |
Jun 08, 2006 | 19.73 | 19.73 | 19.60 | 19.73 | 13,301 | -0.03(-0.16%) |
Jun 07, 2006 | 19.73 | 19.76 | 19.73 | 19.76 | 2,595 | +0.01(+0.03%) |
Jun 06, 2006 | 19.83 | 19.85 | 19.75 | 19.75 | 11,679 | -0.16(-0.81%) |
Jun 05, 2006 | 19.81 | 20.01 | 19.75 | 19.91 | 8,759 | +0.10(+0.53%) |
Jun 02, 2006 | 19.78 | 20.03 | 19.78 | 19.81 | 5,839 | +0.06(+0.33%) |
Jun 01, 2006 | 19.82 | 19.88 | 19.74 | 19.74 | 8,759 | -0.08(-0.40%) |
May 31, 2006 | 19.87 | 19.87 | 19.80 | 19.82 | 5,190 | -0.10(-0.53%) |
May 30, 2006 | 19.85 | 19.93 | 19.68 | 19.93 | 5,515 | +0.05(+0.23%) |
May 26, 2006 | 19.77 | 19.97 | 19.62 | 19.88 | 10,381 | +0.06(+0.31%) |
May 25, 2006 | 19.93 | 20.03 | 19.82 | 19.82 | 44,447 | -0.12(-0.60%) |
May 24, 2006 | 19.73 | 19.94 | 19.60 | 19.94 | 13,626 | +0.21(+1.08%) |
May 23, 2006 | 19.70 | 19.88 | 19.50 | 19.73 | 14,924 | +0.09(+0.45%) |
May 22, 2006 | 19.88 | 20.03 | 19.64 | 19.64 | 20,115 | -0.18(-0.92%) |
May 19, 2006 | 20.03 | 20.03 | 19.80 | 19.82 | 14,599 | -0.22(-1.08%) |
May 18, 2006 | 19.88 | 20.04 | 19.80 | 20.03 | 15,572 | +0.09(+0.46%) |
May 17, 2006 | 19.89 | 19.96 | 19.88 | 19.94 | 16,221 | +0.06(+0.28%) |
May 16, 2006 | 19.85 | 19.96 | 19.85 | 19.89 | 15,897 | -0.07(-0.36%) |
May 15, 2006 | 20.34 | 20.34 | 19.96 | 19.96 | 32,119 | -0.39(-1.89%) |
May 12, 2006 | 20.48 | 20.48 | 20.28 | 20.34 | 20,763 | -0.09(-0.45%) |
May 11, 2006 | 20.42 | 20.57 | 20.42 | 20.44 | 7,462 | -0.06(-0.30%) |
May 10, 2006 | 20.57 | 20.61 | 20.34 | 20.50 | 46,069 | -0.08(-0.39%) |
May 09, 2006 | 20.57 | 20.65 | 20.57 | 20.58 | 14,275 | -0.07(-0.36%) |
May 08, 2006 | 20.67 | 20.71 | 20.61 | 20.65 | 15,572 | -0.06(-0.27%) |
May 05, 2006 | 20.68 | 20.80 | 20.68 | 20.71 | 21,737 | +0.06(+0.27%) |
May 04, 2006 | 20.89 | 20.90 | 20.65 | 20.65 | 13,950 | -0.16(-0.76%) |
May 03, 2006 | 20.89 | 20.90 | 20.70 | 20.81 | 8,110 | -0.09(-0.43%) |
May 02, 2006 | 20.93 | 20.93 | 20.77 | 20.90 | 6,813 | -0.06(-0.28%) |