Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.19 | 18.24 | 17.48 | 17.57 | 226,691 | -0.85(-4.61%) |
Jul 28, 2006 | 16.98 | 18.60 | 16.93 | 18.41 | 234,412 | +1.47(+8.70%) |
Jul 27, 2006 | 17.71 | 17.93 | 16.86 | 16.94 | 192,588 | -0.78(-4.42%) |
Jul 26, 2006 | 18.32 | 18.37 | 17.48 | 17.72 | 318,767 | -0.69(-3.75%) |
Jul 25, 2006 | 18.68 | 18.68 | 17.14 | 18.41 | 467,775 | -0.58(-3.05%) |
Jul 24, 2006 | 18.27 | 19.18 | 18.28 | 18.99 | 163,248 | +0.73(+3.98%) |
Jul 21, 2006 | 18.56 | 18.61 | 17.87 | 18.27 | 175,789 | -0.37(-2.00%) |
Jul 20, 2006 | 19.52 | 20.03 | 18.56 | 18.64 | 209,933 | -0.90(-4.63%) |
Jul 19, 2006 | 17.39 | 20.17 | 18.04 | 19.54 | 420,858 | +2.15(+12.39%) |
Jul 18, 2006 | 17.03 | 18.21 | 16.89 | 17.39 | 347,093 | +0.38(+2.25%) |
Jul 17, 2006 | 17.05 | 17.61 | 16.98 | 17.01 | 390,111 | -0.15(-0.87%) |
Jul 14, 2006 | 17.57 | 17.86 | 16.88 | 17.16 | 147,481 | -0.47(-2.65%) |
Jul 13, 2006 | 18.61 | 18.67 | 17.55 | 17.62 | 236,739 | -1.04(-5.55%) |
Jul 12, 2006 | 19.77 | 19.92 | 18.51 | 18.66 | 217,378 | -1.32(-6.63%) |
Jul 11, 2006 | 20.40 | 20.40 | 19.34 | 19.98 | 182,955 | -0.41(-2.01%) |
Jul 10, 2006 | 19.95 | 20.57 | 19.79 | 20.39 | 111,419 | +0.45(+2.25%) |
Jul 07, 2006 | 20.45 | 20.58 | 19.86 | 19.94 | 128,555 | -0.58(-2.82%) |
Jul 06, 2006 | 20.44 | 21.07 | 20.29 | 20.52 | 147,250 | +0.00(+0.00%) |
Jul 05, 2006 | 20.52 | 21.18 | 20.35 | 20.52 | 281,657 | -0.28(-1.35%) |
Jul 03, 2006 | 20.26 | 20.94 | 20.26 | 20.80 | 121,648 | +0.52(+2.58%) |
Jun 30, 2006 | 20.64 | 20.94 | 20.28 | 20.28 | 2,161,892 | -0.55(-2.64%) |
Jun 29, 2006 | 20.26 | 20.92 | 20.07 | 20.83 | 293,187 | +0.62(+3.05%) |
Jun 28, 2006 | 20.58 | 20.97 | 20.03 | 20.21 | 266,322 | -0.28(-1.37%) |
Jun 27, 2006 | 20.10 | 21.05 | 20.10 | 20.49 | 270,902 | +0.35(+1.71%) |
Jun 26, 2006 | 20.20 | 20.34 | 19.87 | 20.15 | 188,883 | -0.05(-0.23%) |
Jun 23, 2006 | 20.02 | 20.62 | 19.79 | 20.20 | 232,524 | +0.49(+2.51%) |
Jun 22, 2006 | 19.68 | 19.88 | 19.42 | 19.70 | 152,365 | +0.03(+0.14%) |
Jun 21, 2006 | 19.61 | 20.02 | 19.22 | 19.67 | 221,233 | +0.01(+0.05%) |
Jun 20, 2006 | 19.60 | 19.83 | 19.32 | 19.66 | 173,643 | +0.02(+0.10%) |
Jun 19, 2006 | 19.91 | 19.93 | 19.27 | 19.65 | 221,648 | -0.08(-0.43%) |
Jun 16, 2006 | 20.15 | 20.15 | 19.29 | 19.73 | 152,487 | -0.48(-2.35%) |
Jun 15, 2006 | 19.07 | 20.52 | 18.89 | 20.21 | 225,899 | +1.18(+6.18%) |
Jun 14, 2006 | 19.10 | 19.62 | 18.82 | 19.03 | 179,136 | -0.27(-1.40%) |
Jun 13, 2006 | 20.21 | 20.41 | 18.80 | 19.30 | 217,041 | -1.00(-4.92%) |
Jun 12, 2006 | 21.39 | 21.49 | 20.14 | 20.30 | 154,034 | -1.09(-5.10%) |
Jun 09, 2006 | 21.00 | 22.08 | 21.00 | 21.39 | 214,118 | +0.40(+1.91%) |
Jun 08, 2006 | 22.49 | 22.57 | 20.21 | 20.99 | 301,579 | -1.56(-6.91%) |
Jun 07, 2006 | 22.68 | 22.88 | 22.20 | 22.55 | 132,467 | -0.16(-0.70%) |
Jun 06, 2006 | 23.70 | 23.85 | 22.43 | 22.71 | 152,945 | -0.88(-3.72%) |
Jun 05, 2006 | 24.24 | 24.57 | 23.45 | 23.58 | 259,873 | -0.77(-3.14%) |
Jun 02, 2006 | 25.09 | 25.19 | 23.87 | 24.35 | 278,252 | -0.19(-0.76%) |
Jun 01, 2006 | 25.08 | 25.08 | 24.05 | 24.53 | 228,870 | +0.00(+0.00%) |
May 31, 2006 | 24.26 | 24.95 | 24.16 | 24.53 | 259,865 | +0.22(+0.92%) |
May 30, 2006 | 24.24 | 25.56 | 24.24 | 24.31 | 468,746 | -0.32(-1.29%) |
May 26, 2006 | 23.40 | 24.63 | 23.40 | 24.63 | 84,926 | +0.96(+4.06%) |
May 25, 2006 | 23.31 | 23.78 | 23.27 | 23.67 | 89,426 | +0.14(+0.59%) |
May 24, 2006 | 23.33 | 23.55 | 22.99 | 23.53 | 146,890 | +0.13(+0.56%) |
May 23, 2006 | 23.09 | 23.98 | 23.09 | 23.40 | 167,649 | +0.07(+0.32%) |
May 22, 2006 | 23.13 | 23.43 | 22.69 | 23.32 | 521,453 | +0.00(+0.00%) |
May 19, 2006 | 23.27 | 23.68 | 22.70 | 23.32 | 138,708 | +0.07(+0.32%) |
May 18, 2006 | 22.93 | 23.41 | 22.84 | 23.25 | 180,443 | +0.28(+1.22%) |
May 17, 2006 | 23.33 | 23.33 | 22.40 | 22.97 | 275,250 | -0.52(-2.22%) |
May 16, 2006 | 22.43 | 23.64 | 22.07 | 23.49 | 195,306 | +1.15(+5.14%) |
May 15, 2006 | 23.58 | 23.70 | 21.59 | 22.34 | 245,502 | -1.46(-6.12%) |
May 12, 2006 | 24.32 | 24.32 | 23.16 | 23.80 | 202,674 | -0.75(-3.04%) |
May 11, 2006 | 24.10 | 24.67 | 24.07 | 24.54 | 110,134 | +0.40(+1.66%) |
May 10, 2006 | 24.24 | 24.60 | 24.07 | 24.14 | 104,877 | -0.16(-0.65%) |
May 09, 2006 | 23.60 | 24.62 | 23.60 | 24.30 | 74,613 | +0.52(+2.20%) |
May 08, 2006 | 23.78 | 24.16 | 23.55 | 23.78 | 53,955 | -0.22(-0.93%) |
May 05, 2006 | 23.58 | 24.24 | 23.41 | 24.00 | 99,587 | +0.49(+2.10%) |
May 04, 2006 | 23.68 | 24.17 | 23.36 | 23.51 | 132,705 | -0.22(-0.94%) |
May 03, 2006 | 22.95 | 23.97 | 22.95 | 23.73 | 192,858 | +0.57(+2.46%) |
May 02, 2006 | 23.88 | 24.47 | 22.32 | 23.16 | 278,366 | -0.61(-2.55%) |