Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.42 | 18.50 | 18.10 | 18.34 | 194,675 | -0.18(-0.96%) |
Jul 28, 2006 | 17.92 | 18.56 | 17.79 | 18.52 | 191,304 | +0.63(+3.55%) |
Jul 27, 2006 | 18.33 | 18.55 | 17.82 | 17.88 | 248,646 | -0.51(-2.77%) |
Jul 26, 2006 | 18.46 | 18.70 | 18.20 | 18.39 | 229,309 | -0.19(-1.00%) |
Jul 25, 2006 | 18.30 | 18.71 | 18.25 | 18.58 | 270,810 | +0.34(+1.85%) |
Jul 24, 2006 | 17.68 | 18.27 | 17.65 | 18.24 | 224,842 | +0.71(+4.03%) |
Jul 21, 2006 | 17.89 | 17.99 | 17.29 | 17.53 | 341,748 | -0.43(-2.39%) |
Jul 20, 2006 | 17.88 | 18.36 | 17.88 | 17.96 | 306,548 | +0.07(+0.37%) |
Jul 19, 2006 | 17.60 | 18.43 | 17.54 | 17.90 | 341,022 | +0.24(+1.35%) |
Jul 18, 2006 | 17.52 | 17.70 | 17.13 | 17.66 | 272,878 | +0.22(+1.29%) |
Jul 17, 2006 | 17.82 | 17.99 | 17.35 | 17.43 | 242,325 | -0.41(-2.30%) |
Jul 14, 2006 | 17.76 | 18.02 | 17.23 | 17.84 | 474,760 | +0.09(+0.48%) |
Jul 13, 2006 | 18.29 | 18.32 | 17.76 | 17.76 | 387,220 | -0.58(-3.17%) |
Jul 12, 2006 | 19.19 | 19.26 | 18.19 | 18.34 | 316,312 | -0.93(-4.83%) |
Jul 11, 2006 | 19.02 | 19.30 | 18.52 | 19.27 | 305,815 | +0.17(+0.86%) |
Jul 10, 2006 | 19.43 | 19.52 | 19.02 | 19.10 | 341,194 | -0.32(-1.67%) |
Jul 07, 2006 | 19.36 | 19.65 | 19.08 | 19.43 | 366,446 | -0.03(-0.14%) |
Jul 06, 2006 | 19.63 | 19.65 | 19.42 | 19.45 | 393,172 | -0.10(-0.51%) |
Jul 05, 2006 | 19.15 | 19.61 | 19.06 | 19.55 | 390,034 | +0.24(+1.23%) |
Jul 03, 2006 | 19.22 | 19.37 | 19.18 | 19.32 | 102,539 | -0.02(-0.10%) |
Jun 30, 2006 | 19.65 | 19.65 | 19.14 | 19.34 | 353,164 | -0.15(-0.75%) |
Jun 29, 2006 | 19.08 | 19.55 | 18.91 | 19.48 | 361,042 | +0.48(+2.54%) |
Jun 28, 2006 | 19.09 | 19.09 | 18.67 | 19.00 | 252,092 | +0.04(+0.21%) |
Jun 27, 2006 | 19.06 | 19.27 | 18.85 | 18.96 | 250,904 | -0.13(-0.69%) |
Jun 26, 2006 | 19.20 | 19.36 | 18.96 | 19.09 | 258,103 | +0.00(+0.00%) |
Jun 23, 2006 | 19.10 | 19.32 | 18.90 | 19.09 | 186,514 | -0.08(-0.41%) |
Jun 22, 2006 | 19.49 | 19.59 | 18.99 | 19.17 | 268,745 | -0.40(-2.03%) |
Jun 21, 2006 | 19.12 | 19.80 | 18.95 | 19.57 | 384,309 | +0.35(+1.82%) |
Jun 20, 2006 | 19.30 | 19.82 | 19.12 | 19.22 | 364,129 | -0.03(-0.17%) |
Jun 19, 2006 | 19.96 | 19.96 | 19.16 | 19.25 | 371,763 | -0.56(-2.83%) |
Jun 16, 2006 | 19.67 | 20.09 | 19.61 | 19.81 | 946,079 | +0.11(+0.57%) |
Jun 15, 2006 | 19.53 | 20.11 | 19.51 | 19.70 | 1,197,737 | +0.18(+0.95%) |
Jun 14, 2006 | 19.65 | 19.98 | 19.29 | 19.51 | 645,448 | -0.22(-1.14%) |
Jun 13, 2006 | 20.27 | 20.48 | 19.64 | 19.74 | 977,596 | -0.57(-2.83%) |
Jun 12, 2006 | 21.18 | 21.46 | 20.28 | 20.31 | 547,615 | -0.91(-4.29%) |
Jun 09, 2006 | 21.88 | 21.89 | 21.16 | 21.22 | 934,424 | -0.50(-2.28%) |
Jun 08, 2006 | 21.06 | 22.33 | 20.69 | 21.72 | 2,694,264 | +1.19(+5.79%) |
Jun 07, 2006 | 20.43 | 20.71 | 20.13 | 20.53 | 692,350 | +0.24(+1.17%) |
Jun 06, 2006 | 20.32 | 20.78 | 20.03 | 20.29 | 468,253 | +0.11(+0.56%) |
Jun 05, 2006 | 21.06 | 21.06 | 20.00 | 20.18 | 525,111 | -0.92(-4.35%) |
Jun 02, 2006 | 20.64 | 21.12 | 20.46 | 21.10 | 646,794 | +0.64(+3.13%) |
Jun 01, 2006 | 20.01 | 20.54 | 19.76 | 20.46 | 502,371 | +0.60(+3.03%) |
May 31, 2006 | 19.46 | 20.02 | 19.46 | 19.86 | 340,775 | +0.35(+1.80%) |
May 30, 2006 | 19.90 | 20.19 | 19.45 | 19.51 | 348,747 | -0.50(-2.48%) |
May 26, 2006 | 20.45 | 20.54 | 19.84 | 20.00 | 332,174 | -0.40(-1.94%) |
May 25, 2006 | 20.29 | 20.56 | 19.84 | 20.40 | 594,130 | +0.42(+2.12%) |
May 24, 2006 | 19.95 | 20.76 | 19.17 | 19.98 | 1,105,737 | -0.03(-0.13%) |
May 23, 2006 | 19.90 | 21.12 | 19.90 | 20.00 | 1,238,673 | +0.17(+0.83%) |
May 22, 2006 | 18.65 | 20.40 | 18.30 | 19.84 | 2,869,054 | +2.52(+14.57%) |
May 19, 2006 | 17.14 | 17.53 | 16.96 | 17.31 | 245,919 | +0.17(+0.96%) |
May 18, 2006 | 17.53 | 17.62 | 17.15 | 17.15 | 203,440 | -0.27(-1.56%) |
May 17, 2006 | 17.52 | 17.72 | 17.36 | 17.42 | 218,124 | -0.20(-1.16%) |
May 16, 2006 | 17.95 | 18.11 | 17.59 | 17.62 | 363,076 | -0.22(-1.22%) |
May 15, 2006 | 18.06 | 18.09 | 17.66 | 17.84 | 338,556 | -0.37(-2.03%) |
May 12, 2006 | 18.60 | 18.69 | 18.16 | 18.21 | 404,942 | -0.46(-2.48%) |
May 11, 2006 | 19.23 | 19.34 | 18.64 | 18.67 | 490,354 | -0.52(-2.69%) |
May 10, 2006 | 19.15 | 19.32 | 19.08 | 19.19 | 534,595 | -0.07(-0.34%) |
May 09, 2006 | 19.30 | 19.38 | 19.18 | 19.26 | 619,324 | -0.02(-0.10%) |
May 08, 2006 | 19.09 | 19.32 | 19.09 | 19.28 | 249,623 | +0.07(+0.38%) |
May 05, 2006 | 19.43 | 19.45 | 19.06 | 19.20 | 439,935 | -0.07(-0.38%) |
May 04, 2006 | 18.59 | 19.31 | 18.56 | 19.28 | 683,781 | +0.69(+3.70%) |
May 03, 2006 | 18.10 | 18.63 | 17.89 | 18.59 | 459,153 | +0.43(+2.36%) |
May 02, 2006 | 18.32 | 18.47 | 17.80 | 18.16 | 1,914,885 | -0.15(-0.79%) |