Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.93 | 21.05 | 20.60 | 20.62 | 569,699 | -0.60(-2.84%) |
Jul 28, 2006 | 20.25 | 21.26 | 20.22 | 21.22 | 1,876,823 | +0.89(+4.38%) |
Jul 27, 2006 | 19.59 | 20.41 | 19.56 | 20.33 | 1,570,377 | +1.17(+6.11%) |
Jul 26, 2006 | 19.14 | 19.21 | 18.84 | 19.16 | 722,606 | +0.14(+0.72%) |
Jul 25, 2006 | 19.49 | 19.61 | 18.89 | 19.02 | 1,051,437 | -0.40(-2.06%) |
Jul 24, 2006 | 18.78 | 19.47 | 18.76 | 19.42 | 553,935 | +0.32(+1.68%) |
Jul 21, 2006 | 19.14 | 19.21 | 18.98 | 19.10 | 593,029 | -0.03(-0.18%) |
Jul 20, 2006 | 19.37 | 19.47 | 19.09 | 19.14 | 598,704 | -0.16(-0.81%) |
Jul 19, 2006 | 18.80 | 19.43 | 18.76 | 19.29 | 946,766 | +0.65(+3.49%) |
Jul 18, 2006 | 18.41 | 18.69 | 18.30 | 18.64 | 860,066 | +0.30(+1.63%) |
Jul 17, 2006 | 18.21 | 18.49 | 18.18 | 18.34 | 522,092 | +0.10(+0.57%) |
Jul 14, 2006 | 18.08 | 18.25 | 17.79 | 18.24 | 948,973 | +0.16(+0.88%) |
Jul 13, 2006 | 18.47 | 18.47 | 18.05 | 18.08 | 1,117,329 | -0.45(-2.45%) |
Jul 12, 2006 | 18.71 | 19.05 | 18.48 | 18.53 | 1,123,634 | -0.31(-1.63%) |
Jul 11, 2006 | 19.32 | 19.32 | 18.72 | 18.84 | 977,663 | -0.48(-2.46%) |
Jul 10, 2006 | 19.33 | 19.55 | 19.15 | 19.32 | 523,669 | +0.05(+0.25%) |
Jul 07, 2006 | 19.38 | 19.57 | 19.27 | 19.27 | 414,899 | -0.08(-0.39%) |
Jul 06, 2006 | 19.35 | 19.48 | 19.24 | 19.35 | 351,529 | +0.03(+0.15%) |
Jul 05, 2006 | 19.19 | 19.36 | 19.10 | 19.32 | 342,386 | -0.10(-0.49%) |
Jul 03, 2006 | 19.37 | 19.48 | 19.33 | 19.41 | 190,109 | +0.02(+0.10%) |
Jun 30, 2006 | 19.41 | 19.44 | 19.11 | 19.39 | 500,023 | +0.23(+1.17%) |
Jun 29, 2006 | 18.48 | 19.18 | 18.46 | 19.17 | 922,174 | +0.76(+4.15%) |
Jun 28, 2006 | 18.01 | 18.46 | 17.97 | 18.40 | 877,090 | +0.37(+2.08%) |
Jun 27, 2006 | 18.36 | 18.47 | 17.86 | 18.03 | 962,529 | -0.40(-2.15%) |
Jun 26, 2006 | 18.41 | 18.48 | 18.08 | 18.43 | 934,785 | -0.11(-0.62%) |
Jun 23, 2006 | 18.61 | 18.77 | 18.52 | 18.54 | 576,004 | -0.15(-0.80%) |
Jun 22, 2006 | 18.82 | 18.82 | 18.56 | 18.69 | 354,052 | -0.06(-0.34%) |
Jun 21, 2006 | 18.70 | 18.93 | 18.59 | 18.75 | 524,299 | +0.10(+0.54%) |
Jun 20, 2006 | 18.67 | 18.79 | 18.49 | 18.65 | 437,914 | -0.10(-0.54%) |
Jun 19, 2006 | 19.05 | 19.11 | 18.65 | 18.75 | 468,181 | -0.23(-1.22%) |
Jun 16, 2006 | 19.13 | 19.13 | 18.89 | 18.98 | 464,713 | -0.09(-0.48%) |
Jun 15, 2006 | 18.33 | 19.25 | 18.24 | 19.08 | 823,494 | +0.78(+4.28%) |
Jun 14, 2006 | 18.59 | 18.60 | 18.13 | 18.29 | 1,060,580 | -0.37(-2.00%) |
Jun 13, 2006 | 17.60 | 19.20 | 17.58 | 18.67 | 2,580,513 | -0.72(-3.73%) |
Jun 12, 2006 | 19.92 | 19.94 | 19.35 | 19.39 | 576,950 | -0.53(-2.67%) |
Jun 09, 2006 | 19.97 | 20.20 | 19.88 | 19.92 | 365,086 | +0.02(+0.10%) |
Jun 08, 2006 | 19.94 | 19.97 | 19.13 | 19.90 | 1,058,688 | -0.07(-0.36%) |
Jun 07, 2006 | 20.28 | 20.46 | 19.98 | 19.98 | 487,728 | -0.24(-1.18%) |
Jun 06, 2006 | 20.41 | 20.41 | 20.01 | 20.21 | 318,741 | -0.12(-0.58%) |
Jun 05, 2006 | 20.66 | 20.78 | 20.33 | 20.33 | 303,293 | -0.39(-1.88%) |
Jun 02, 2006 | 20.75 | 20.96 | 20.52 | 20.72 | 334,820 | +0.10(+0.49%) |
Jun 01, 2006 | 20.70 | 20.83 | 20.48 | 20.62 | 472,279 | -0.09(-0.41%) |
May 31, 2006 | 20.75 | 20.85 | 20.41 | 20.71 | 433,501 | +0.42(+2.06%) |
May 30, 2006 | 20.62 | 20.62 | 20.28 | 20.29 | 441,067 | -0.33(-1.60%) |
May 26, 2006 | 20.43 | 20.69 | 20.43 | 20.62 | 545,423 | +0.24(+1.20%) |
May 25, 2006 | 19.95 | 20.39 | 19.90 | 20.37 | 392,200 | +0.50(+2.52%) |
May 24, 2006 | 19.86 | 20.23 | 19.51 | 19.87 | 937,623 | -0.22(-1.07%) |
May 23, 2006 | 20.46 | 20.75 | 20.09 | 20.09 | 320,317 | -0.37(-1.81%) |
May 22, 2006 | 20.14 | 20.60 | 19.86 | 20.46 | 616,359 | +0.06(+0.28%) |
May 19, 2006 | 20.11 | 20.52 | 20.01 | 20.40 | 743,414 | +0.37(+1.84%) |
May 18, 2006 | 20.38 | 20.49 | 20.01 | 20.03 | 1,195,201 | -0.43(-2.12%) |
May 17, 2006 | 20.98 | 20.98 | 20.38 | 20.47 | 897,583 | -0.57(-2.73%) |
May 16, 2006 | 20.66 | 21.16 | 20.53 | 21.04 | 538,171 | +0.42(+2.03%) |
May 15, 2006 | 20.49 | 20.81 | 20.24 | 20.62 | 618,251 | -0.18(-0.88%) |
May 12, 2006 | 21.01 | 21.25 | 20.54 | 20.81 | 1,076,343 | -0.23(-1.12%) |
May 11, 2006 | 21.65 | 21.65 | 20.69 | 21.04 | 956,224 | -0.63(-2.90%) |
May 10, 2006 | 21.91 | 22.14 | 21.66 | 21.67 | 447,057 | -0.47(-2.11%) |
May 09, 2006 | 22.07 | 22.35 | 22.01 | 22.14 | 736,794 | +0.01(+0.03%) |
May 08, 2006 | 21.84 | 22.20 | 21.84 | 22.13 | 698,646 | +0.32(+1.48%) |
May 05, 2006 | 21.08 | 21.94 | 21.08 | 21.81 | 1,003,830 | +1.04(+5.01%) |
May 04, 2006 | 20.63 | 21.25 | 20.45 | 20.77 | 674,369 | +0.12(+0.58%) |
May 03, 2006 | 20.82 | 20.82 | 20.49 | 20.65 | 480,476 | -0.01(-0.06%) |
May 02, 2006 | 21.05 | 21.06 | 20.46 | 20.66 | 1,049,545 | -0.39(-1.84%) |