Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.95 | 18.99 | 18.15 | 18.29 | 462,758 | -0.59(-3.12%) |
Jul 28, 2006 | 18.90 | 19.17 | 18.69 | 18.88 | 303,733 | +0.07(+0.37%) |
Jul 27, 2006 | 19.22 | 19.43 | 18.75 | 18.81 | 321,037 | -0.23(-1.21%) |
Jul 26, 2006 | 19.18 | 19.80 | 18.71 | 19.04 | 482,536 | -0.20(-1.04%) |
Jul 25, 2006 | 18.84 | 19.33 | 18.63 | 19.24 | 711,953 | +0.34(+1.80%) |
Jul 24, 2006 | 18.74 | 19.68 | 18.86 | 18.90 | 615,605 | +0.16(+0.85%) |
Jul 21, 2006 | 18.53 | 18.93 | 18.10 | 18.74 | 704,469 | +0.21(+1.13%) |
Jul 20, 2006 | 19.93 | 20.06 | 18.52 | 18.53 | 480,597 | -1.27(-6.41%) |
Jul 19, 2006 | 18.77 | 19.83 | 18.69 | 19.80 | 473,230 | +0.99(+5.26%) |
Jul 18, 2006 | 18.87 | 19.15 | 18.45 | 18.81 | 422,228 | +0.04(+0.21%) |
Jul 17, 2006 | 19.07 | 19.07 | 18.58 | 18.77 | 407,366 | -0.29(-1.52%) |
Jul 14, 2006 | 20.13 | 20.13 | 18.93 | 19.06 | 609,132 | -1.02(-5.08%) |
Jul 13, 2006 | 20.81 | 20.93 | 20.00 | 20.08 | 427,762 | -0.65(-3.14%) |
Jul 12, 2006 | 21.05 | 21.16 | 20.50 | 20.73 | 406,693 | -0.40(-1.89%) |
Jul 11, 2006 | 21.11 | 21.25 | 20.51 | 21.13 | 724,841 | +0.03(+0.14%) |
Jul 10, 2006 | 22.10 | 22.10 | 20.47 | 21.10 | 1,461,733 | -0.94(-4.26%) |
Jul 07, 2006 | 22.30 | 22.36 | 21.97 | 22.04 | 359,105 | -0.18(-0.81%) |
Jul 06, 2006 | 22.22 | 22.48 | 21.96 | 22.22 | 383,285 | +0.06(+0.27%) |
Jul 05, 2006 | 22.50 | 22.55 | 21.86 | 22.16 | 474,643 | -0.53(-2.34%) |
Jul 03, 2006 | 22.19 | 22.73 | 22.02 | 22.69 | 345,537 | +0.68(+3.09%) |
Jun 30, 2006 | 22.00 | 22.06 | 21.39 | 22.01 | 2,220,997 | +0.15(+0.69%) |
Jun 29, 2006 | 20.82 | 22.12 | 20.82 | 21.86 | 528,700 | +1.18(+5.71%) |
Jun 28, 2006 | 21.67 | 21.67 | 20.49 | 20.68 | 752,228 | -0.86(-3.99%) |
Jun 27, 2006 | 22.09 | 22.41 | 21.31 | 21.54 | 405,293 | -0.50(-2.27%) |
Jun 26, 2006 | 22.01 | 22.20 | 21.93 | 22.04 | 311,900 | +0.14(+0.64%) |
Jun 23, 2006 | 21.86 | 22.13 | 21.36 | 21.90 | 294,840 | +0.01(+0.05%) |
Jun 22, 2006 | 21.70 | 22.00 | 21.48 | 21.89 | 366,989 | +0.10(+0.46%) |
Jun 21, 2006 | 21.75 | 22.30 | 21.68 | 21.79 | 357,449 | -0.06(-0.27%) |
Jun 20, 2006 | 21.61 | 22.18 | 21.57 | 21.85 | 438,782 | +0.19(+0.88%) |
Jun 19, 2006 | 22.62 | 23.07 | 21.51 | 21.66 | 392,645 | -0.84(-3.73%) |
Jun 16, 2006 | 22.00 | 22.65 | 21.91 | 22.50 | 1,286,909 | +0.46(+2.09%) |
Jun 15, 2006 | 21.32 | 22.13 | 21.10 | 22.04 | 699,819 | +0.91(+4.31%) |
Jun 14, 2006 | 20.50 | 21.27 | 20.50 | 21.13 | 1,030,050 | +0.64(+3.12%) |
Jun 13, 2006 | 20.70 | 21.90 | 20.26 | 20.49 | 937,029 | +6.24(+43.80%) |
Jun 12, 2006 | 14.76 | 14.81 | 14.18 | 14.25 | 652,167 | -0.59(-3.95%) |
Jun 09, 2006 | 14.59 | 15.10 | 14.58 | 14.84 | 746,878 | +0.29(+2.02%) |
Jun 08, 2006 | 14.91 | 15.06 | 14.25 | 14.54 | 1,685,427 | -0.44(-2.97%) |
Jun 07, 2006 | 15.13 | 15.67 | 14.92 | 14.99 | 1,269,976 | -0.21(-1.37%) |
Jun 06, 2006 | 16.14 | 16.16 | 14.93 | 15.20 | 1,848,846 | -0.81(-5.05%) |
Jun 05, 2006 | 16.59 | 16.84 | 15.88 | 16.00 | 572,350 | -0.54(-3.28%) |
Jun 02, 2006 | 16.88 | 17.08 | 16.48 | 16.55 | 364,779 | -0.31(-1.85%) |
Jun 01, 2006 | 16.74 | 17.00 | 16.62 | 16.86 | 540,430 | +0.10(+0.61%) |
May 31, 2006 | 16.94 | 16.94 | 16.65 | 16.76 | 925,998 | -0.08(-0.48%) |
May 30, 2006 | 16.90 | 17.60 | 16.42 | 16.84 | 397,536 | -0.06(-0.37%) |
May 26, 2006 | 16.80 | 17.11 | 16.64 | 16.90 | 232,677 | +0.18(+1.09%) |
May 25, 2006 | 16.60 | 16.79 | 16.55 | 16.72 | 428,209 | +0.07(+0.40%) |
May 24, 2006 | 16.74 | 17.00 | 16.22 | 16.65 | 701,493 | -0.09(-0.53%) |
May 23, 2006 | 16.71 | 17.29 | 16.56 | 16.74 | 901,518 | +0.88(+5.52%) |
May 22, 2006 | 16.05 | 16.37 | 15.81 | 15.86 | 655,653 | -0.42(-2.57%) |
May 19, 2006 | 16.41 | 16.68 | 15.90 | 16.28 | 574,977 | -0.08(-0.49%) |
May 18, 2006 | 16.93 | 17.26 | 16.33 | 16.36 | 515,323 | -0.54(-3.18%) |
May 17, 2006 | 17.76 | 17.94 | 16.83 | 16.90 | 582,447 | -1.04(-5.80%) |
May 16, 2006 | 17.84 | 18.45 | 17.73 | 17.94 | 328,303 | +0.29(+1.66%) |
May 15, 2006 | 18.00 | 18.28 | 17.62 | 17.64 | 507,385 | -0.47(-2.58%) |
May 12, 2006 | 18.76 | 18.77 | 18.05 | 18.11 | 338,635 | -0.70(-3.71%) |
May 11, 2006 | 18.75 | 19.31 | 18.59 | 18.81 | 567,220 | +0.22(+1.17%) |
May 10, 2006 | 19.04 | 19.22 | 18.42 | 18.59 | 1,085,818 | +0.86(+4.86%) |
May 09, 2006 | 17.05 | 17.83 | 16.76 | 17.73 | 674,140 | +0.80(+4.70%) |
May 08, 2006 | 16.61 | 17.07 | 16.48 | 16.93 | 224,823 | +0.21(+1.25%) |
May 05, 2006 | 16.83 | 17.14 | 16.60 | 16.72 | 221,440 | -0.13(-0.76%) |
May 04, 2006 | 16.49 | 16.88 | 16.37 | 16.85 | 232,720 | +0.31(+1.88%) |
May 03, 2006 | 16.84 | 16.86 | 16.44 | 16.54 | 189,141 | -0.18(-1.06%) |
May 02, 2006 | 16.24 | 16.72 | 16.19 | 16.72 | 222,619 | +0.52(+3.21%) |