Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.39 | 17.59 | 17.26 | 17.35 | 964,991 | -0.05(-0.27%) |
Jul 28, 2006 | 17.47 | 17.75 | 17.27 | 17.39 | 1,400,652 | -0.07(-0.41%) |
Jul 27, 2006 | 18.57 | 18.58 | 17.00 | 17.47 | 2,343,012 | -1.15(-6.15%) |
Jul 26, 2006 | 19.88 | 19.89 | 17.32 | 18.61 | 5,527,045 | -2.53(-11.96%) |
Jul 25, 2006 | 20.76 | 21.39 | 20.55 | 21.14 | 647,896 | +0.30(+1.45%) |
Jul 24, 2006 | 20.41 | 20.99 | 20.48 | 20.84 | 748,104 | +0.44(+2.14%) |
Jul 21, 2006 | 21.12 | 21.12 | 20.10 | 20.40 | 777,274 | -0.72(-3.39%) |
Jul 20, 2006 | 21.47 | 21.55 | 21.00 | 21.12 | 868,304 | -0.36(-1.67%) |
Jul 19, 2006 | 20.15 | 21.68 | 20.30 | 21.47 | 1,561,212 | +1.33(+6.59%) |
Jul 18, 2006 | 20.55 | 20.84 | 19.69 | 20.15 | 963,608 | -0.15(-0.74%) |
Jul 17, 2006 | 19.96 | 20.52 | 19.92 | 20.30 | 533,228 | +0.21(+1.07%) |
Jul 14, 2006 | 20.04 | 20.15 | 19.76 | 20.08 | 495,257 | +0.01(+0.04%) |
Jul 13, 2006 | 20.24 | 20.29 | 19.88 | 20.07 | 577,612 | -0.21(-1.06%) |
Jul 12, 2006 | 21.00 | 21.00 | 20.26 | 20.29 | 539,766 | -0.80(-3.77%) |
Jul 11, 2006 | 21.13 | 21.13 | 20.74 | 21.08 | 481,049 | -0.05(-0.23%) |
Jul 10, 2006 | 21.18 | 21.50 | 21.02 | 21.13 | 748,355 | -0.03(-0.15%) |
Jul 07, 2006 | 21.39 | 21.44 | 21.02 | 21.16 | 1,098,770 | -0.31(-1.44%) |
Jul 06, 2006 | 20.77 | 21.49 | 20.76 | 21.47 | 951,664 | +0.71(+3.41%) |
Jul 05, 2006 | 20.84 | 20.86 | 20.60 | 20.77 | 574,091 | -0.10(-0.46%) |
Jul 03, 2006 | 21.02 | 21.07 | 20.74 | 20.86 | 322,879 | -0.16(-0.76%) |
Jun 30, 2006 | 20.79 | 21.20 | 20.76 | 21.02 | 1,859,950 | +0.24(+1.15%) |
Jun 29, 2006 | 20.00 | 21.05 | 20.00 | 20.78 | 1,353,000 | +0.99(+4.98%) |
Jun 28, 2006 | 20.12 | 20.14 | 19.57 | 19.80 | 587,544 | -0.19(-0.96%) |
Jun 27, 2006 | 20.31 | 20.49 | 19.89 | 19.99 | 448,485 | -0.29(-1.45%) |
Jun 26, 2006 | 20.48 | 20.53 | 20.16 | 20.28 | 374,429 | -0.02(-0.12%) |
Jun 23, 2006 | 20.19 | 20.33 | 20.02 | 20.31 | 700,577 | +0.12(+0.59%) |
Jun 22, 2006 | 20.04 | 20.26 | 19.74 | 20.19 | 764,323 | +0.09(+0.44%) |
Jun 21, 2006 | 19.92 | 20.29 | 19.85 | 20.10 | 865,034 | +0.02(+0.08%) |
Jun 20, 2006 | 20.01 | 20.31 | 19.84 | 20.08 | 1,104,428 | +0.07(+0.36%) |
Jun 19, 2006 | 20.39 | 20.40 | 19.90 | 20.01 | 793,493 | -0.39(-1.91%) |
Jun 16, 2006 | 20.88 | 20.96 | 20.25 | 20.40 | 1,643,692 | -0.49(-2.32%) |
Jun 15, 2006 | 20.68 | 20.96 | 20.48 | 20.89 | 1,185,022 | +0.88(+4.41%) |
Jun 14, 2006 | 19.68 | 20.28 | 19.58 | 20.00 | 1,002,585 | +0.33(+1.66%) |
Jun 13, 2006 | 19.53 | 20.05 | 19.53 | 19.68 | 1,216,204 | -0.14(-0.72%) |
Jun 12, 2006 | 20.47 | 20.53 | 19.61 | 19.82 | 1,451,951 | -0.66(-3.22%) |
Jun 09, 2006 | 20.50 | 21.24 | 20.15 | 20.48 | 1,631,873 | -0.02(-0.12%) |
Jun 08, 2006 | 20.76 | 20.83 | 19.17 | 20.50 | 2,340,875 | -0.45(-2.13%) |
Jun 07, 2006 | 21.51 | 21.51 | 20.72 | 20.95 | 2,117,072 | +10.19(+94.75%) |
Jun 06, 2006 | 11.10 | 11.10 | 10.63 | 10.76 | 1,972,229 | -0.34(-3.08%) |
Jun 05, 2006 | 11.93 | 11.96 | 11.00 | 11.10 | 1,211,300 | -0.88(-7.32%) |
Jun 02, 2006 | 11.93 | 11.99 | 11.87 | 11.98 | 978,193 | +0.05(+0.43%) |
Jun 01, 2006 | 11.62 | 11.93 | 11.57 | 11.92 | 971,404 | +0.30(+2.62%) |
May 31, 2006 | 11.69 | 11.73 | 11.49 | 11.62 | 820,274 | -0.07(-0.60%) |
May 30, 2006 | 11.76 | 11.84 | 11.64 | 11.69 | 1,254,552 | -0.13(-1.11%) |
May 26, 2006 | 11.60 | 11.96 | 11.60 | 11.82 | 1,229,405 | +0.20(+1.76%) |
May 25, 2006 | 11.51 | 11.64 | 11.47 | 11.62 | 891,438 | +0.16(+1.42%) |
May 24, 2006 | 11.58 | 11.78 | 11.37 | 11.45 | 1,171,569 | -0.13(-1.08%) |
May 23, 2006 | 11.78 | 11.95 | 11.57 | 11.58 | 652,045 | -0.10(-0.82%) |
May 22, 2006 | 11.59 | 11.73 | 11.56 | 11.67 | 1,015,158 | -0.01(-0.10%) |
May 19, 2006 | 11.69 | 11.79 | 11.56 | 11.69 | 805,186 | +0.00(+0.03%) |
May 18, 2006 | 11.89 | 11.96 | 11.68 | 11.68 | 972,158 | -0.11(-0.93%) |
May 17, 2006 | 11.79 | 11.89 | 11.71 | 11.79 | 1,012,644 | -0.10(-0.85%) |
May 16, 2006 | 12.03 | 12.09 | 11.83 | 11.89 | 1,186,405 | -0.11(-0.94%) |
May 15, 2006 | 12.25 | 12.31 | 11.91 | 12.01 | 1,390,845 | -0.19(-1.58%) |
May 12, 2006 | 12.50 | 12.58 | 12.14 | 12.20 | 979,450 | -0.31(-2.45%) |
May 11, 2006 | 12.73 | 12.76 | 12.50 | 12.50 | 381,973 | -0.24(-1.92%) |
May 10, 2006 | 12.79 | 12.80 | 12.74 | 12.75 | 370,405 | -0.04(-0.31%) |
May 09, 2006 | 12.89 | 12.97 | 12.78 | 12.79 | 398,066 | -0.14(-1.05%) |
May 08, 2006 | 13.06 | 13.10 | 12.90 | 12.92 | 452,634 | -0.13(-1.01%) |
May 05, 2006 | 12.94 | 13.11 | 12.94 | 13.06 | 687,250 | +0.16(+1.20%) |
May 04, 2006 | 12.73 | 12.93 | 12.66 | 12.90 | 2,071,557 | -0.33(-2.47%) |
May 03, 2006 | 13.24 | 13.31 | 13.12 | 13.23 | 478,786 | -0.02(-0.14%) |
May 02, 2006 | 13.22 | 13.36 | 13.15 | 13.24 | 414,412 | +0.07(+0.56%) |