Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.85 | 18.02 | 16.71 | 17.51 | 26,095 | -0.20(-1.13%) |
Jul 28, 2006 | 17.35 | 17.89 | 16.91 | 17.71 | 12,319 | +0.54(+3.12%) |
Jul 27, 2006 | 17.67 | 17.71 | 16.76 | 17.18 | 11,074 | -0.32(-1.82%) |
Jul 26, 2006 | 17.07 | 17.71 | 16.96 | 17.50 | 13,580 | +0.26(+1.53%) |
Jul 25, 2006 | 16.80 | 17.54 | 16.67 | 17.23 | 20,063 | +0.44(+2.60%) |
Jul 24, 2006 | 16.80 | 16.80 | 16.67 | 16.80 | 7,728 | +0.18(+1.09%) |
Jul 21, 2006 | 16.58 | 16.80 | 16.58 | 16.61 | 15,377 | +0.04(+0.22%) |
Jul 20, 2006 | 16.70 | 16.93 | 16.58 | 16.58 | 13,557 | -0.26(-1.56%) |
Jul 19, 2006 | 16.90 | 17.03 | 16.70 | 16.84 | 11,725 | +0.02(+0.11%) |
Jul 18, 2006 | 16.95 | 17.16 | 16.54 | 16.82 | 10,107 | -0.04(-0.22%) |
Jul 17, 2006 | 16.77 | 17.36 | 16.62 | 16.86 | 8,130 | -0.05(-0.27%) |
Jul 14, 2006 | 17.26 | 17.40 | 16.50 | 16.91 | 15,385 | -0.35(-2.05%) |
Jul 13, 2006 | 17.07 | 17.61 | 16.91 | 17.26 | 10,140 | -0.05(-0.31%) |
Jul 12, 2006 | 17.23 | 18.19 | 17.07 | 17.31 | 17,187 | +0.02(+0.11%) |
Jul 11, 2006 | 17.23 | 17.63 | 16.90 | 17.30 | 24,946 | -0.01(-0.05%) |
Jul 10, 2006 | 17.01 | 18.19 | 17.01 | 17.31 | 9,672 | +0.36(+2.14%) |
Jul 07, 2006 | 17.50 | 17.70 | 16.88 | 16.94 | 14,332 | -0.76(-4.31%) |
Jul 06, 2006 | 17.71 | 18.17 | 17.00 | 17.70 | 26,628 | -0.08(-0.46%) |
Jul 05, 2006 | 18.16 | 18.39 | 17.35 | 17.79 | 51,472 | -0.21(-1.16%) |
Jul 03, 2006 | 18.60 | 19.03 | 17.88 | 18.00 | 19,277 | -0.63(-3.37%) |
Jun 30, 2006 | 20.25 | 20.25 | 18.62 | 18.62 | 851,369 | -1.36(-6.82%) |
Jun 29, 2006 | 20.28 | 20.35 | 19.81 | 19.99 | 172,388 | -0.30(-1.48%) |
Jun 28, 2006 | 20.44 | 20.66 | 20.21 | 20.28 | 49,292 | -0.15(-0.76%) |
Jun 27, 2006 | 20.18 | 20.44 | 19.92 | 20.44 | 17,224 | +0.26(+1.31%) |
Jun 26, 2006 | 19.07 | 20.18 | 19.01 | 20.18 | 12,329 | +1.12(+5.86%) |
Jun 23, 2006 | 19.00 | 19.06 | 18.85 | 19.06 | 30,897 | +0.06(+0.33%) |
Jun 22, 2006 | 18.83 | 19.00 | 18.80 | 19.00 | 24,122 | +0.16(+0.87%) |
Jun 21, 2006 | 18.21 | 18.83 | 18.17 | 18.83 | 11,097 | +0.45(+2.47%) |
Jun 20, 2006 | 17.80 | 18.38 | 17.52 | 18.38 | 33,665 | +0.57(+3.21%) |
Jun 19, 2006 | 17.73 | 17.80 | 17.49 | 17.80 | 14,869 | +0.23(+1.29%) |
Jun 16, 2006 | 17.80 | 18.16 | 17.58 | 17.58 | 7,961 | -0.23(-1.28%) |
Jun 15, 2006 | 17.58 | 18.26 | 17.58 | 17.80 | 12,925 | +0.23(+1.29%) |
Jun 14, 2006 | 17.71 | 17.90 | 17.49 | 17.58 | 4,830 | -0.33(-1.83%) |
Jun 13, 2006 | 18.16 | 18.17 | 17.80 | 17.90 | 3,671 | -0.18(-1.00%) |
Jun 12, 2006 | 17.96 | 18.10 | 17.96 | 18.09 | 4,198 | -0.07(-0.40%) |
Jun 09, 2006 | 17.93 | 18.17 | 17.84 | 18.16 | 7,507 | -0.05(-0.30%) |
Jun 08, 2006 | 18.02 | 18.21 | 17.90 | 18.21 | 9,711 | +0.04(+0.20%) |
Jun 07, 2006 | 18.29 | 18.30 | 18.17 | 18.18 | 11,368 | -0.12(-0.65%) |
Jun 06, 2006 | 18.43 | 18.49 | 18.17 | 18.30 | 15,376 | -0.04(-0.20%) |
Jun 05, 2006 | 18.50 | 18.50 | 18.17 | 18.33 | 9,818 | -0.05(-0.25%) |
Jun 02, 2006 | 18.49 | 19.53 | 18.17 | 18.38 | 36,088 | +0.21(+1.15%) |
Jun 01, 2006 | 18.17 | 18.17 | 18.15 | 18.17 | 7,871 | -0.09(-0.50%) |
May 31, 2006 | 18.15 | 18.40 | 18.12 | 18.26 | 23,809 | +0.08(+0.45%) |
May 30, 2006 | 18.17 | 18.26 | 17.64 | 18.18 | 13,711 | +0.05(+0.25%) |
May 26, 2006 | 18.30 | 18.30 | 17.90 | 18.13 | 12,555 | +0.41(+2.31%) |
May 25, 2006 | 17.22 | 18.89 | 17.20 | 17.72 | 41,226 | +0.50(+2.90%) |
May 24, 2006 | 17.73 | 17.87 | 17.07 | 17.22 | 18,924 | -0.17(-0.99%) |
May 23, 2006 | 17.83 | 18.35 | 17.15 | 17.40 | 28,817 | -15.65(-47.36%) |
May 22, 2006 | 33.75 | 33.75 | 33.05 | 33.05 | 1,761 | -0.56(-1.68%) |
May 19, 2006 | 33.65 | 33.75 | 33.40 | 33.61 | 935 | +0.01(+0.03%) |
May 18, 2006 | 32.49 | 33.70 | 32.49 | 33.60 | 2,414 | +0.69(+2.10%) |
May 17, 2006 | 32.93 | 33.43 | 32.70 | 32.91 | 6,089 | +0.21(+0.64%) |
May 16, 2006 | 33.62 | 33.62 | 32.48 | 32.70 | 6,498 | -0.22(-0.66%) |
May 15, 2006 | 33.39 | 33.39 | 32.79 | 32.92 | 4,430 | +0.13(+0.39%) |
May 12, 2006 | 32.88 | 33.17 | 32.48 | 32.79 | 24,991 | +0.00(+0.00%) |
May 11, 2006 | 33.17 | 33.17 | 32.79 | 32.79 | 57,828 | -0.15(-0.44%) |
May 10, 2006 | 32.95 | 33.43 | 32.72 | 32.94 | 6,657 | -0.47(-1.41%) |
May 09, 2006 | 33.43 | 33.43 | 33.12 | 33.41 | 770 | +0.12(+0.35%) |
May 08, 2006 | 33.48 | 33.69 | 33.26 | 33.29 | 5,283 | -0.45(-1.35%) |
May 05, 2006 | 34.05 | 34.05 | 33.75 | 33.75 | 7,820 | -0.03(-0.08%) |
May 04, 2006 | 33.79 | 33.79 | 33.76 | 33.77 | 3,130 | +0.18(+0.54%) |
May 03, 2006 | 33.61 | 34.38 | 33.52 | 33.59 | 3,200 | +0.04(+0.11%) |
May 02, 2006 | 33.94 | 33.94 | 33.41 | 33.56 | 9,803 | -0.51(-1.49%) |