Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.51 | 20.14 | 19.35 | 20.06 | 42,000 | +0.32(+1.62%) |
Jul 28, 2006 | 19.15 | 19.92 | 19.14 | 19.74 | 45,200 | +0.69(+3.62%) |
Jul 27, 2006 | 19.75 | 20.10 | 19.02 | 19.05 | 36,500 | -0.61(-3.10%) |
Jul 26, 2006 | 19.60 | 20.01 | 19.09 | 19.66 | 32,700 | -0.19(-0.96%) |
Jul 25, 2006 | 19.67 | 20.21 | 19.56 | 19.85 | 43,800 | +0.18(+0.92%) |
Jul 24, 2006 | 18.90 | 19.93 | 18.95 | 19.67 | 66,800 | +0.77(+4.07%) |
Jul 21, 2006 | 19.10 | 19.53 | 18.75 | 18.90 | 60,900 | -0.25(-1.31%) |
Jul 20, 2006 | 19.27 | 19.45 | 18.93 | 19.15 | 55,900 | -0.15(-0.78%) |
Jul 19, 2006 | 19.04 | 19.98 | 19.03 | 19.30 | 81,500 | +0.26(+1.37%) |
Jul 18, 2006 | 18.35 | 19.13 | 18.35 | 19.04 | 43,000 | +0.78(+4.27%) |
Jul 17, 2006 | 18.50 | 18.55 | 18.25 | 18.26 | 26,700 | -0.31(-1.67%) |
Jul 14, 2006 | 18.26 | 18.69 | 18.25 | 18.57 | 73,700 | +0.14(+0.76%) |
Jul 13, 2006 | 18.85 | 18.85 | 18.38 | 18.43 | 48,900 | -0.48(-2.54%) |
Jul 12, 2006 | 19.55 | 19.61 | 18.91 | 18.91 | 34,100 | -0.70(-3.57%) |
Jul 11, 2006 | 19.33 | 19.61 | 19.00 | 19.61 | 43,000 | +0.24(+1.24%) |
Jul 10, 2006 | 19.35 | 19.77 | 19.28 | 19.37 | 42,300 | -0.10(-0.51%) |
Jul 07, 2006 | 19.89 | 20.25 | 19.45 | 19.47 | 54,600 | -0.42(-2.11%) |
Jul 06, 2006 | 19.31 | 20.00 | 19.29 | 19.89 | 45,000 | +0.39(+2.00%) |
Jul 05, 2006 | 19.50 | 19.58 | 19.08 | 19.50 | 62,700 | -0.25(-1.27%) |
Jul 03, 2006 | 19.44 | 19.77 | 19.36 | 19.75 | 22,900 | +0.14(+0.71%) |
Jun 30, 2006 | 19.74 | 20.00 | 19.50 | 19.61 | 78,700 | -0.13(-0.66%) |
Jun 29, 2006 | 18.68 | 19.74 | 18.64 | 19.74 | 67,000 | +1.12(+6.02%) |
Jun 28, 2006 | 18.47 | 18.62 | 18.26 | 18.62 | 39,700 | +0.27(+1.47%) |
Jun 27, 2006 | 18.87 | 19.10 | 18.30 | 18.35 | 42,400 | -0.74(-3.88%) |
Jun 26, 2006 | 18.87 | 19.10 | 18.86 | 19.09 | 48,200 | +0.47(+2.52%) |
Jun 23, 2006 | 18.60 | 18.86 | 18.44 | 18.62 | 44,900 | +0.28(+1.53%) |
Jun 22, 2006 | 18.56 | 18.75 | 18.26 | 18.34 | 42,000 | -0.32(-1.71%) |
Jun 21, 2006 | 18.27 | 18.72 | 18.25 | 18.66 | 51,800 | +0.26(+1.41%) |
Jun 20, 2006 | 18.26 | 18.59 | 18.26 | 18.40 | 48,300 | +0.09(+0.49%) |
Jun 19, 2006 | 18.92 | 18.92 | 18.23 | 18.31 | 76,400 | -0.63(-3.33%) |
Jun 16, 2006 | 18.83 | 18.95 | 18.68 | 18.94 | 226,200 | +0.07(+0.37%) |
Jun 15, 2006 | 18.25 | 18.93 | 18.25 | 18.87 | 54,900 | +0.60(+3.28%) |
Jun 14, 2006 | 18.28 | 18.42 | 18.22 | 18.27 | 24,000 | -0.04(-0.22%) |
Jun 13, 2006 | 18.20 | 18.70 | 18.20 | 18.31 | 80,800 | -0.06(-0.33%) |
Jun 12, 2006 | 18.71 | 18.71 | 18.30 | 18.37 | 76,500 | -0.25(-1.34%) |
Jun 09, 2006 | 18.93 | 19.13 | 18.61 | 18.62 | 46,400 | -0.41(-2.15%) |
Jun 08, 2006 | 18.51 | 19.06 | 18.45 | 19.03 | 71,900 | +0.46(+2.48%) |
Jun 07, 2006 | 18.52 | 19.08 | 18.51 | 18.57 | 46,100 | -0.01(-0.05%) |
Jun 06, 2006 | 18.52 | 18.71 | 18.45 | 18.58 | 67,800 | +0.06(+0.32%) |
Jun 05, 2006 | 18.70 | 18.80 | 18.50 | 18.52 | 78,200 | -0.23(-1.23%) |
Jun 02, 2006 | 19.11 | 19.12 | 18.57 | 18.75 | 82,800 | -0.12(-0.64%) |
Jun 01, 2006 | 18.65 | 18.94 | 18.60 | 18.87 | 86,300 | +0.12(+0.64%) |
May 31, 2006 | 18.55 | 18.82 | 18.34 | 18.75 | 108,500 | +0.16(+0.86%) |
May 30, 2006 | 18.50 | 18.76 | 18.50 | 18.59 | 63,000 | -0.01(-0.05%) |
May 26, 2006 | 18.75 | 18.93 | 18.51 | 18.60 | 43,300 | -0.25(-1.33%) |
May 25, 2006 | 18.96 | 19.03 | 18.61 | 18.85 | 69,700 | +0.00(+0.00%) |
May 24, 2006 | 18.45 | 18.90 | 18.27 | 18.85 | 99,400 | +0.41(+2.22%) |
May 23, 2006 | 18.55 | 18.65 | 18.40 | 18.44 | 119,400 | -0.11(-0.59%) |
May 22, 2006 | 18.50 | 18.99 | 18.26 | 18.55 | 118,400 | +0.01(+0.05%) |
May 19, 2006 | 18.50 | 18.86 | 18.33 | 18.54 | 79,000 | +0.08(+0.43%) |
May 18, 2006 | 19.10 | 19.20 | 18.45 | 18.46 | 92,300 | -0.44(-2.33%) |
May 17, 2006 | 18.75 | 19.13 | 18.55 | 18.90 | 79,500 | -0.10(-0.53%) |
May 16, 2006 | 18.98 | 19.39 | 18.65 | 19.00 | 122,300 | +0.12(+0.64%) |
May 15, 2006 | 18.40 | 18.95 | 18.08 | 18.88 | 115,300 | -0.08(-0.42%) |
May 12, 2006 | 18.50 | 19.01 | 18.31 | 18.96 | 107,600 | +0.46(+2.49%) |
May 11, 2006 | 19.25 | 19.25 | 18.33 | 18.50 | 204,100 | -0.50(-2.63%) |
May 10, 2006 | 20.00 | 20.50 | 18.98 | 19.00 | 471,800 | -3.86(-16.89%) |
May 09, 2006 | 22.70 | 23.40 | 22.45 | 22.86 | 41,700 | -0.05(-0.22%) |
May 08, 2006 | 22.86 | 23.00 | 22.62 | 22.91 | 35,100 | -0.20(-0.87%) |
May 05, 2006 | 23.25 | 23.65 | 23.00 | 23.11 | 38,700 | +0.00(+0.00%) |
May 04, 2006 | 22.86 | 23.69 | 22.86 | 23.11 | 56,300 | +0.05(+0.22%) |
May 03, 2006 | 21.91 | 23.41 | 21.89 | 23.06 | 98,200 | +1.30(+5.97%) |
May 02, 2006 | 22.00 | 22.00 | 21.29 | 21.76 | 114,200 | -0.30(-1.36%) |