Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.59 | 20.59 | 20.27 | 20.39 | 130,377 | -0.02(-0.09%) |
Jul 28, 2006 | 20.51 | 20.60 | 20.30 | 20.41 | 333,865 | +0.08(+0.37%) |
Jul 27, 2006 | 20.61 | 20.63 | 20.30 | 20.34 | 73,945 | -0.19(-0.91%) |
Jul 26, 2006 | 20.30 | 20.55 | 20.30 | 20.52 | 85,620 | +0.23(+1.12%) |
Jul 25, 2006 | 20.17 | 20.32 | 20.17 | 20.30 | 59,489 | +0.16(+0.79%) |
Jul 24, 2006 | 20.04 | 20.16 | 19.95 | 20.14 | 62,825 | +0.13(+0.65%) |
Jul 21, 2006 | 19.99 | 20.14 | 19.95 | 20.01 | 118,701 | +0.01(+0.07%) |
Jul 20, 2006 | 20.04 | 20.16 | 19.96 | 19.99 | 115,365 | +0.07(+0.34%) |
Jul 19, 2006 | 19.43 | 19.96 | 19.43 | 19.93 | 154,840 | +0.50(+2.57%) |
Jul 18, 2006 | 19.30 | 19.46 | 19.28 | 19.43 | 82,006 | +0.13(+0.67%) |
Jul 17, 2006 | 19.47 | 19.52 | 19.29 | 19.30 | 108,416 | -0.20(-1.01%) |
Jul 14, 2006 | 19.57 | 19.61 | 19.33 | 19.49 | 164,847 | -0.08(-0.39%) |
Jul 13, 2006 | 19.62 | 19.78 | 19.51 | 19.57 | 204,878 | -0.13(-0.64%) |
Jul 12, 2006 | 19.78 | 19.80 | 19.65 | 19.70 | 112,863 | -0.16(-0.81%) |
Jul 11, 2006 | 19.64 | 19.87 | 19.64 | 19.86 | 120,925 | +0.13(+0.66%) |
Jul 10, 2006 | 19.80 | 19.80 | 19.63 | 19.73 | 109,527 | -0.13(-0.67%) |
Jul 07, 2006 | 19.64 | 19.89 | 19.62 | 19.86 | 166,237 | +0.20(+1.01%) |
Jul 06, 2006 | 19.57 | 19.70 | 19.54 | 19.66 | 123,705 | +0.05(+0.24%) |
Jul 05, 2006 | 19.56 | 19.63 | 19.42 | 19.62 | 1,006,045 | +0.10(+0.50%) |
Jul 03, 2006 | 19.40 | 19.55 | 19.40 | 19.52 | 30,578 | +0.12(+0.63%) |
Jun 30, 2006 | 19.57 | 19.57 | 19.32 | 19.40 | 155,952 | -0.01(-0.07%) |
Jun 29, 2006 | 19.21 | 19.43 | 19.15 | 19.41 | 958,508 | +0.37(+1.95%) |
Jun 28, 2006 | 18.95 | 19.06 | 18.87 | 19.04 | 142,052 | +0.09(+0.47%) |
Jun 27, 2006 | 19.04 | 19.08 | 18.93 | 18.95 | 912,918 | -0.09(-0.45%) |
Jun 26, 2006 | 18.93 | 19.07 | 18.90 | 19.04 | 960,176 | +0.17(+0.88%) |
Jun 23, 2006 | 18.90 | 18.98 | 18.77 | 18.87 | 1,011,048 | -0.10(-0.55%) |
Jun 22, 2006 | 19.00 | 19.19 | 18.96 | 18.98 | 127,041 | -0.21(-1.09%) |
Jun 21, 2006 | 19.04 | 19.28 | 19.04 | 19.18 | 111,195 | +0.15(+0.81%) |
Jun 20, 2006 | 19.18 | 19.22 | 18.99 | 19.03 | 84,230 | -0.04(-0.19%) |
Jun 19, 2006 | 19.12 | 19.21 | 18.94 | 19.07 | 123,427 | -0.09(-0.47%) |
Jun 16, 2006 | 19.32 | 19.39 | 19.14 | 19.16 | 109,527 | -0.32(-1.64%) |
Jun 15, 2006 | 19.59 | 19.62 | 19.39 | 19.48 | 143,998 | -0.02(-0.09%) |
Jun 14, 2006 | 19.44 | 19.58 | 19.30 | 19.49 | 147,890 | +0.20(+1.04%) |
Jun 13, 2006 | 19.82 | 19.96 | 19.27 | 19.29 | 210,160 | -0.85(-4.21%) |
Jun 12, 2006 | 20.14 | 20.17 | 20.02 | 20.14 | 90,068 | +0.14(+0.70%) |
Jun 09, 2006 | 20.05 | 20.16 | 19.92 | 20.00 | 60,879 | +0.17(+0.87%) |
Jun 08, 2006 | 19.72 | 19.86 | 19.55 | 19.83 | 185,419 | -0.05(-0.27%) |
Jun 07, 2006 | 20.03 | 20.17 | 19.85 | 19.88 | 96,184 | -0.14(-0.72%) |
Jun 06, 2006 | 19.98 | 20.04 | 19.75 | 20.03 | 165,125 | -0.09(-0.45%) |
Jun 05, 2006 | 20.36 | 20.36 | 20.12 | 20.12 | 85,620 | -0.29(-1.41%) |
Jun 02, 2006 | 20.56 | 20.57 | 20.39 | 20.40 | 111,195 | +0.03(+0.16%) |
Jun 01, 2006 | 20.17 | 20.43 | 20.12 | 20.37 | 87,288 | -0.01(-0.05%) |
May 31, 2006 | 20.46 | 20.49 | 20.25 | 20.38 | 184,863 | -0.00(-0.02%) |
May 30, 2006 | 20.25 | 20.44 | 20.16 | 20.39 | 113,419 | +0.13(+0.66%) |
May 26, 2006 | 20.04 | 20.25 | 20.04 | 20.25 | 698,032 | +0.18(+0.91%) |
May 25, 2006 | 20.01 | 20.07 | 19.84 | 20.07 | 927,374 | +0.26(+1.29%) |
May 24, 2006 | 19.88 | 20.00 | 19.44 | 19.81 | 142,330 | +0.03(+0.15%) |
May 23, 2006 | 19.63 | 19.89 | 19.50 | 19.78 | 75,335 | +0.18(+0.94%) |
May 22, 2006 | 19.73 | 19.73 | 19.43 | 19.60 | 67,273 | -0.22(-1.11%) |
May 19, 2006 | 19.46 | 19.94 | 19.44 | 19.82 | 110,639 | +0.17(+0.86%) |
May 18, 2006 | 19.98 | 19.98 | 19.59 | 19.65 | 698,866 | -0.36(-1.80%) |
May 17, 2006 | 20.31 | 20.31 | 19.96 | 20.01 | 120,369 | -0.31(-1.52%) |
May 16, 2006 | 20.15 | 20.37 | 20.11 | 20.32 | 122,593 | +0.26(+1.29%) |
May 15, 2006 | 20.08 | 20.22 | 19.91 | 20.06 | 154,840 | -0.05(-0.23%) |
May 12, 2006 | 19.87 | 20.17 | 19.70 | 20.11 | 739,452 | +0.16(+0.81%) |
May 11, 2006 | 20.30 | 20.31 | 19.90 | 19.95 | 170,407 | -0.43(-2.12%) |
May 10, 2006 | 20.34 | 20.44 | 20.27 | 20.38 | 60,323 | +0.05(+0.23%) |
May 09, 2006 | 20.25 | 20.41 | 20.22 | 20.33 | 84,230 | +0.17(+0.84%) |
May 08, 2006 | 20.41 | 20.46 | 20.13 | 20.16 | 109,249 | -0.25(-1.23%) |
May 05, 2006 | 20.17 | 20.42 | 20.15 | 20.41 | 214,608 | +0.32(+1.61%) |
May 04, 2006 | 20.32 | 20.37 | 20.08 | 20.09 | 126,485 | -0.26(-1.29%) |
May 03, 2006 | 20.59 | 20.64 | 20.32 | 20.35 | 62,547 | -0.41(-1.99%) |
May 02, 2006 | 20.71 | 20.86 | 20.64 | 20.77 | 83,396 | +0.05(+0.24%) |