Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.93 | 20.00 | 19.88 | 20.00 | 18,060 | +0.14(+0.69%) |
Jul 28, 2006 | 19.95 | 20.00 | 19.86 | 19.86 | 5,482 | -0.09(-0.47%) |
Jul 27, 2006 | 19.87 | 19.95 | 19.87 | 19.95 | 11,288 | +0.05(+0.23%) |
Jul 26, 2006 | 19.80 | 19.91 | 19.80 | 19.91 | 4,515 | +0.11(+0.55%) |
Jul 25, 2006 | 19.80 | 19.84 | 19.73 | 19.80 | 8,385 | -0.02(-0.08%) |
Jul 24, 2006 | 19.53 | 19.81 | 19.53 | 19.81 | 11,610 | +0.28(+1.44%) |
Jul 21, 2006 | 19.50 | 19.61 | 19.50 | 19.53 | 2,580 | +0.01(+0.06%) |
Jul 20, 2006 | 19.62 | 19.80 | 19.50 | 19.52 | 25,478 | -0.10(-0.52%) |
Jul 19, 2006 | 19.61 | 19.62 | 19.54 | 19.62 | 3,870 | +0.09(+0.44%) |
Jul 18, 2006 | 19.61 | 19.81 | 19.53 | 19.53 | 6,450 | -0.09(-0.46%) |
Jul 17, 2006 | 19.61 | 19.62 | 19.58 | 19.62 | 12,900 | -0.19(-0.95%) |
Jul 14, 2006 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.58 | 19.84 | 19.58 | 19.81 | 8,707 | +0.31(+1.59%) |
Jul 12, 2006 | 19.61 | 19.61 | 19.50 | 19.50 | 8,062 | -0.17(-0.87%) |
Jul 11, 2006 | 19.68 | 19.68 | 19.67 | 19.67 | 11,288 | +0.02(+0.11%) |
Jul 10, 2006 | 19.53 | 19.65 | 19.53 | 19.65 | 1,612 | +0.12(+0.60%) |
Jul 07, 2006 | 19.46 | 19.53 | 19.43 | 19.53 | 1,612 | +0.11(+0.56%) |
Jul 06, 2006 | 19.53 | 19.54 | 19.43 | 19.43 | 12,255 | -0.19(-0.95%) |
Jul 05, 2006 | 19.53 | 19.61 | 19.53 | 19.61 | 4,837 | +0.02(+0.09%) |
Jul 03, 2006 | 19.58 | 19.69 | 19.47 | 19.59 | 6,450 | +0.01(+0.06%) |
Jun 30, 2006 | 19.66 | 19.95 | 19.58 | 19.58 | 6,127 | -0.13(-0.65%) |
Jun 29, 2006 | 19.69 | 19.84 | 19.59 | 19.71 | 11,933 | +0.02(+0.09%) |
Jun 28, 2006 | 19.53 | 19.77 | 19.53 | 19.69 | 3,870 | +0.03(+0.17%) |
Jun 27, 2006 | 19.77 | 19.81 | 19.65 | 19.65 | 7,417 | -0.13(-0.64%) |
Jun 26, 2006 | 19.84 | 19.86 | 19.78 | 19.78 | 9,997 | -0.06(-0.31%) |
Jun 23, 2006 | 19.55 | 19.84 | 19.55 | 19.84 | 8,062 | +0.19(+0.95%) |
Jun 22, 2006 | 19.69 | 19.69 | 19.66 | 19.66 | 3,225 | +0.05(+0.24%) |
Jun 21, 2006 | 19.62 | 19.68 | 19.46 | 19.61 | 10,320 | -0.09(-0.44%) |
Jun 20, 2006 | 19.71 | 19.81 | 19.70 | 19.70 | 5,482 | -0.02(-0.09%) |
Jun 19, 2006 | 19.92 | 19.92 | 19.71 | 19.72 | 12,578 | -0.20(-1.03%) |
Jun 16, 2006 | 19.92 | 19.94 | 19.92 | 19.92 | 1,290 | +0.09(+0.47%) |
Jun 15, 2006 | 19.74 | 20.14 | 18.60 | 19.83 | 10,320 | +0.03(+0.14%) |
Jun 14, 2006 | 19.74 | 20.08 | 19.74 | 19.80 | 9,030 | +0.06(+0.31%) |
Jun 13, 2006 | 19.84 | 19.84 | 19.72 | 19.74 | 8,062 | -0.14(-0.69%) |
Jun 12, 2006 | 19.98 | 20.20 | 19.81 | 19.88 | 4,837 | -0.01(-0.03%) |
Jun 09, 2006 | 19.84 | 20.01 | 19.84 | 19.88 | 6,772 | +0.04(+0.19%) |
Jun 08, 2006 | 19.85 | 19.85 | 19.71 | 19.84 | 13,223 | -0.03(-0.16%) |
Jun 07, 2006 | 19.85 | 19.88 | 19.85 | 19.88 | 2,580 | +0.01(+0.03%) |
Jun 06, 2006 | 19.95 | 19.97 | 19.87 | 19.87 | 11,610 | -0.16(-0.80%) |
Jun 05, 2006 | 19.92 | 20.13 | 19.86 | 20.03 | 8,707 | +0.11(+0.53%) |
Jun 02, 2006 | 19.89 | 20.15 | 19.89 | 19.92 | 5,805 | +0.07(+0.33%) |
Jun 01, 2006 | 19.94 | 20.00 | 19.86 | 19.86 | 8,707 | -0.08(-0.40%) |
May 31, 2006 | 19.98 | 19.99 | 19.92 | 19.94 | 5,160 | -0.11(-0.53%) |
May 30, 2006 | 19.97 | 20.05 | 19.79 | 20.05 | 5,482 | +0.05(+0.23%) |
May 26, 2006 | 19.88 | 20.09 | 19.74 | 20.00 | 10,320 | +0.06(+0.31%) |
May 25, 2006 | 20.05 | 20.15 | 19.94 | 19.94 | 44,184 | -0.12(-0.60%) |
May 24, 2006 | 19.84 | 20.06 | 19.72 | 20.06 | 13,545 | +0.21(+1.08%) |
May 23, 2006 | 19.81 | 20.00 | 19.61 | 19.84 | 14,835 | +0.09(+0.46%) |
May 22, 2006 | 20.00 | 20.15 | 19.75 | 19.75 | 19,995 | -0.18(-0.92%) |
May 19, 2006 | 20.15 | 20.15 | 19.92 | 19.94 | 14,513 | -0.22(-1.08%) |
May 18, 2006 | 20.00 | 20.16 | 19.92 | 20.15 | 15,480 | +0.09(+0.46%) |
May 17, 2006 | 20.01 | 20.08 | 20.00 | 20.06 | 16,125 | +0.06(+0.28%) |
May 16, 2006 | 19.97 | 20.08 | 19.97 | 20.01 | 15,803 | -0.07(-0.36%) |
May 15, 2006 | 20.46 | 20.46 | 20.08 | 20.08 | 31,929 | -0.39(-1.89%) |
May 12, 2006 | 20.60 | 20.60 | 20.40 | 20.46 | 20,641 | -0.09(-0.45%) |
May 11, 2006 | 20.54 | 20.70 | 20.54 | 20.56 | 7,417 | -0.06(-0.30%) |
May 10, 2006 | 20.70 | 20.73 | 20.46 | 20.62 | 45,797 | -0.08(-0.39%) |
May 09, 2006 | 20.70 | 20.77 | 20.70 | 20.70 | 14,190 | -0.07(-0.36%) |
May 08, 2006 | 20.79 | 20.84 | 20.73 | 20.77 | 15,480 | -0.06(-0.27%) |
May 05, 2006 | 20.80 | 20.92 | 20.80 | 20.83 | 21,608 | +0.06(+0.27%) |
May 04, 2006 | 21.02 | 21.03 | 20.77 | 20.77 | 13,868 | -0.16(-0.76%) |
May 03, 2006 | 21.01 | 21.03 | 20.82 | 20.93 | 8,062 | -0.09(-0.43%) |
May 02, 2006 | 21.05 | 21.05 | 20.90 | 21.02 | 6,772 | -0.06(-0.28%) |