Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.02 | 20.09 | 19.97 | 20.09 | 17,976 | +0.14(+0.69%) |
Jul 28, 2006 | 20.05 | 20.09 | 19.95 | 19.95 | 5,457 | -0.09(-0.47%) |
Jul 27, 2006 | 19.96 | 20.05 | 19.96 | 20.05 | 11,235 | +0.05(+0.23%) |
Jul 26, 2006 | 19.89 | 20.00 | 19.89 | 20.00 | 4,494 | +0.11(+0.55%) |
Jul 25, 2006 | 19.90 | 19.94 | 19.82 | 19.89 | 8,346 | -0.02(-0.08%) |
Jul 24, 2006 | 19.62 | 19.91 | 19.62 | 19.91 | 11,556 | +0.28(+1.44%) |
Jul 21, 2006 | 19.59 | 19.70 | 19.59 | 19.62 | 2,568 | +0.01(+0.06%) |
Jul 20, 2006 | 19.71 | 19.89 | 19.59 | 19.61 | 25,360 | -0.10(-0.52%) |
Jul 19, 2006 | 19.70 | 19.71 | 19.63 | 19.71 | 3,852 | +0.09(+0.44%) |
Jul 18, 2006 | 19.70 | 19.90 | 19.63 | 19.63 | 6,420 | -0.09(-0.46%) |
Jul 17, 2006 | 19.70 | 19.72 | 19.67 | 19.72 | 12,840 | -0.19(-0.96%) |
Jul 14, 2006 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.67 | 19.93 | 19.67 | 19.91 | 8,667 | +0.31(+1.59%) |
Jul 12, 2006 | 19.70 | 19.70 | 19.59 | 19.59 | 8,025 | -0.17(-0.87%) |
Jul 11, 2006 | 19.77 | 19.77 | 19.77 | 19.77 | 11,235 | +0.02(+0.11%) |
Jul 10, 2006 | 19.63 | 19.74 | 19.63 | 19.74 | 1,605 | +0.12(+0.60%) |
Jul 07, 2006 | 19.55 | 19.63 | 19.52 | 19.63 | 1,605 | +0.11(+0.56%) |
Jul 06, 2006 | 19.63 | 19.63 | 19.52 | 19.52 | 12,198 | -0.19(-0.95%) |
Jul 05, 2006 | 19.63 | 19.71 | 19.63 | 19.70 | 4,815 | +0.02(+0.09%) |
Jul 03, 2006 | 19.68 | 19.78 | 19.56 | 19.68 | 6,420 | +0.01(+0.06%) |
Jun 30, 2006 | 19.75 | 20.05 | 19.67 | 19.67 | 6,099 | -0.13(-0.64%) |
Jun 29, 2006 | 19.78 | 19.94 | 19.68 | 19.80 | 11,877 | +0.02(+0.09%) |
Jun 28, 2006 | 19.63 | 19.86 | 19.63 | 19.78 | 3,852 | +0.03(+0.17%) |
Jun 27, 2006 | 19.86 | 19.91 | 19.75 | 19.75 | 7,383 | -0.13(-0.64%) |
Jun 26, 2006 | 19.94 | 19.95 | 19.87 | 19.87 | 9,951 | -0.06(-0.31%) |
Jun 23, 2006 | 19.64 | 19.94 | 19.64 | 19.94 | 8,025 | +0.19(+0.95%) |
Jun 22, 2006 | 19.78 | 19.78 | 19.75 | 19.75 | 3,210 | +0.05(+0.24%) |
Jun 21, 2006 | 19.71 | 19.77 | 19.55 | 19.70 | 10,272 | -0.09(-0.44%) |
Jun 20, 2006 | 19.81 | 19.90 | 19.79 | 19.79 | 5,457 | -0.02(-0.09%) |
Jun 19, 2006 | 20.02 | 20.02 | 19.81 | 19.81 | 12,519 | -0.21(-1.03%) |
Jun 16, 2006 | 20.01 | 20.03 | 20.01 | 20.01 | 1,284 | +0.09(+0.47%) |
Jun 15, 2006 | 19.83 | 20.23 | 18.69 | 19.92 | 10,272 | +0.03(+0.14%) |
Jun 14, 2006 | 19.83 | 20.17 | 19.83 | 19.89 | 8,988 | +0.06(+0.31%) |
Jun 13, 2006 | 19.94 | 19.94 | 19.81 | 19.83 | 8,025 | -0.14(-0.69%) |
Jun 12, 2006 | 20.08 | 20.30 | 19.91 | 19.97 | 4,815 | -0.01(-0.03%) |
Jun 09, 2006 | 19.94 | 20.11 | 19.94 | 19.97 | 6,741 | +0.04(+0.19%) |
Jun 08, 2006 | 19.94 | 19.94 | 19.81 | 19.94 | 13,161 | -0.03(-0.16%) |
Jun 07, 2006 | 19.94 | 19.97 | 19.94 | 19.97 | 2,568 | +0.01(+0.03%) |
Jun 06, 2006 | 20.05 | 20.06 | 19.96 | 19.96 | 11,556 | -0.16(-0.81%) |
Jun 05, 2006 | 20.02 | 20.22 | 19.96 | 20.12 | 8,667 | +0.11(+0.53%) |
Jun 02, 2006 | 19.99 | 20.25 | 19.99 | 20.02 | 5,778 | +0.07(+0.33%) |
Jun 01, 2006 | 20.03 | 20.09 | 19.95 | 19.95 | 8,667 | -0.08(-0.40%) |
May 31, 2006 | 20.08 | 20.08 | 20.01 | 20.03 | 5,136 | -0.11(-0.53%) |
May 30, 2006 | 20.06 | 20.14 | 19.89 | 20.14 | 5,457 | +0.05(+0.23%) |
May 26, 2006 | 19.98 | 20.19 | 19.83 | 20.09 | 10,272 | +0.06(+0.31%) |
May 25, 2006 | 20.14 | 20.25 | 20.03 | 20.03 | 43,978 | -0.12(-0.60%) |
May 24, 2006 | 19.94 | 20.15 | 19.81 | 20.15 | 13,482 | +0.21(+1.08%) |
May 23, 2006 | 19.91 | 20.09 | 19.70 | 19.94 | 14,766 | +0.09(+0.45%) |
May 22, 2006 | 20.09 | 20.25 | 19.85 | 19.85 | 19,902 | -0.18(-0.92%) |
May 19, 2006 | 20.25 | 20.25 | 20.01 | 20.03 | 14,445 | -0.22(-1.08%) |
May 18, 2006 | 20.09 | 20.26 | 20.01 | 20.25 | 15,408 | +0.09(+0.46%) |
May 17, 2006 | 20.10 | 20.17 | 20.09 | 20.15 | 16,050 | +0.06(+0.28%) |
May 16, 2006 | 20.06 | 20.17 | 20.06 | 20.10 | 15,729 | -0.07(-0.35%) |
May 15, 2006 | 20.56 | 20.56 | 20.17 | 20.17 | 31,780 | -0.39(-1.89%) |
May 12, 2006 | 20.70 | 20.70 | 20.50 | 20.56 | 20,544 | -0.09(-0.45%) |
May 11, 2006 | 20.64 | 20.79 | 20.64 | 20.65 | 7,383 | -0.06(-0.30%) |
May 10, 2006 | 20.79 | 20.82 | 20.56 | 20.72 | 45,584 | -0.08(-0.39%) |
May 09, 2006 | 20.79 | 20.87 | 20.79 | 20.80 | 14,124 | -0.07(-0.36%) |
May 08, 2006 | 20.89 | 20.93 | 20.82 | 20.87 | 15,408 | -0.06(-0.27%) |
May 05, 2006 | 20.90 | 21.02 | 20.90 | 20.93 | 21,507 | +0.06(+0.27%) |
May 04, 2006 | 21.12 | 21.12 | 20.87 | 20.87 | 13,803 | -0.16(-0.76%) |
May 03, 2006 | 21.11 | 21.12 | 20.92 | 21.03 | 8,025 | -0.09(-0.43%) |
May 02, 2006 | 21.15 | 21.15 | 21.00 | 21.12 | 6,741 | -0.06(-0.28%) |