Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.57 | 14.70 | 14.42 | 14.49 | 664,355 | -0.25(-1.68%) |
Jul 28, 2006 | 14.42 | 14.88 | 14.39 | 14.74 | 512,094 | +0.35(+2.46%) |
Jul 27, 2006 | 14.77 | 15.21 | 14.38 | 14.39 | 591,427 | -0.26(-1.75%) |
Jul 26, 2006 | 14.72 | 14.81 | 14.48 | 14.64 | 1,166,931 | -0.10(-0.70%) |
Jul 25, 2006 | 14.80 | 15.11 | 14.48 | 14.75 | 1,047,132 | -0.09(-0.62%) |
Jul 24, 2006 | 14.32 | 14.97 | 14.32 | 14.84 | 1,261,351 | +0.51(+3.59%) |
Jul 21, 2006 | 14.13 | 14.38 | 13.71 | 14.32 | 979,287 | +0.19(+1.37%) |
Jul 20, 2006 | 15.22 | 15.65 | 14.07 | 14.13 | 1,521,400 | -1.01(-6.65%) |
Jul 19, 2006 | 14.58 | 15.65 | 14.46 | 15.14 | 1,990,654 | +0.54(+3.67%) |
Jul 18, 2006 | 15.98 | 16.01 | 14.44 | 14.60 | 2,821,946 | -1.69(-10.37%) |
Jul 17, 2006 | 16.36 | 16.62 | 16.10 | 16.29 | 851,508 | -0.09(-0.57%) |
Jul 14, 2006 | 16.99 | 16.99 | 16.14 | 16.39 | 701,291 | -0.57(-3.35%) |
Jul 13, 2006 | 17.02 | 17.34 | 16.76 | 16.95 | 640,202 | -0.23(-1.35%) |
Jul 12, 2006 | 17.64 | 17.71 | 17.15 | 17.18 | 715,368 | -0.45(-2.57%) |
Jul 11, 2006 | 17.65 | 17.74 | 17.28 | 17.64 | 657,584 | -0.08(-0.45%) |
Jul 10, 2006 | 17.73 | 17.85 | 17.54 | 17.72 | 525,618 | -0.03(-0.18%) |
Jul 07, 2006 | 18.17 | 18.30 | 17.71 | 17.75 | 438,582 | -0.42(-2.31%) |
Jul 06, 2006 | 18.09 | 18.31 | 18.04 | 18.17 | 543,122 | +0.15(+0.86%) |
Jul 05, 2006 | 18.11 | 18.26 | 17.44 | 18.01 | 489,221 | -0.27(-1.50%) |
Jul 03, 2006 | 17.93 | 18.29 | 17.83 | 18.29 | 248,127 | +0.39(+2.17%) |
Jun 30, 2006 | 18.17 | 18.17 | 17.78 | 17.90 | 745,019 | -0.07(-0.38%) |
Jun 29, 2006 | 17.44 | 17.97 | 17.44 | 17.97 | 797,957 | +0.67(+3.86%) |
Jun 28, 2006 | 17.51 | 17.64 | 17.21 | 17.30 | 423,909 | -0.21(-1.17%) |
Jun 27, 2006 | 17.77 | 18.12 | 17.42 | 17.51 | 652,075 | -0.17(-0.97%) |
Jun 26, 2006 | 17.41 | 17.74 | 17.35 | 17.68 | 848,771 | +0.37(+2.13%) |
Jun 23, 2006 | 17.20 | 17.51 | 17.14 | 17.31 | 503,996 | +0.03(+0.16%) |
Jun 22, 2006 | 17.18 | 17.36 | 16.96 | 17.28 | 1,231,910 | -0.05(-0.28%) |
Jun 21, 2006 | 16.93 | 17.44 | 16.84 | 17.33 | 839,288 | +0.40(+2.34%) |
Jun 20, 2006 | 17.00 | 17.40 | 16.93 | 16.93 | 901,338 | -0.11(-0.64%) |
Jun 19, 2006 | 17.18 | 17.32 | 16.77 | 17.04 | 949,766 | -0.06(-0.35%) |
Jun 16, 2006 | 17.47 | 17.49 | 16.91 | 17.10 | 1,452,290 | -0.37(-2.12%) |
Jun 15, 2006 | 16.90 | 17.63 | 16.58 | 17.47 | 948,588 | +0.65(+3.87%) |
Jun 14, 2006 | 16.69 | 17.13 | 16.69 | 16.82 | 856,772 | +0.09(+0.51%) |
Jun 13, 2006 | 17.24 | 17.26 | 16.70 | 16.74 | 758,701 | -0.40(-2.35%) |
Jun 12, 2006 | 17.33 | 17.66 | 16.56 | 17.14 | 1,190,467 | -0.29(-1.65%) |
Jun 09, 2006 | 17.82 | 17.96 | 17.24 | 17.43 | 645,508 | -0.19(-1.10%) |
Jun 08, 2006 | 17.79 | 17.90 | 17.01 | 17.62 | 660,426 | -0.34(-1.91%) |
Jun 07, 2006 | 18.07 | 18.37 | 17.70 | 17.96 | 639,063 | +0.01(+0.06%) |
Jun 06, 2006 | 18.53 | 18.53 | 17.58 | 17.95 | 631,844 | -0.49(-2.63%) |
Jun 05, 2006 | 19.16 | 19.25 | 18.26 | 18.44 | 886,227 | -0.81(-4.22%) |
Jun 02, 2006 | 19.43 | 19.68 | 18.95 | 19.25 | 345,511 | -0.18(-0.93%) |
Jun 01, 2006 | 18.81 | 19.47 | 18.79 | 19.43 | 708,945 | +0.67(+3.59%) |
May 31, 2006 | 18.84 | 19.05 | 18.49 | 18.76 | 576,344 | -0.05(-0.29%) |
May 30, 2006 | 19.51 | 19.55 | 18.80 | 18.81 | 507,913 | -0.87(-4.42%) |
May 26, 2006 | 19.55 | 19.71 | 19.38 | 19.68 | 325,074 | +0.16(+0.83%) |
May 25, 2006 | 18.83 | 19.52 | 18.83 | 19.52 | 616,211 | +0.75(+4.01%) |
May 24, 2006 | 18.72 | 18.86 | 17.85 | 18.76 | 777,411 | +0.05(+0.26%) |
May 23, 2006 | 18.90 | 19.20 | 18.68 | 18.72 | 380,861 | -0.11(-0.56%) |
May 22, 2006 | 20.44 | 20.44 | 18.61 | 18.82 | 1,464,755 | -1.62(-7.93%) |
May 19, 2006 | 20.00 | 20.45 | 19.81 | 20.44 | 502,429 | +0.44(+2.21%) |
May 18, 2006 | 20.62 | 20.89 | 19.73 | 20.00 | 613,158 | -0.55(-2.68%) |
May 17, 2006 | 20.77 | 20.95 | 20.26 | 20.55 | 672,411 | -0.37(-1.75%) |
May 16, 2006 | 20.80 | 21.12 | 20.69 | 20.92 | 470,721 | +0.12(+0.58%) |
May 15, 2006 | 20.65 | 21.00 | 19.97 | 20.80 | 678,369 | -0.03(-0.16%) |
May 12, 2006 | 21.61 | 21.61 | 20.61 | 20.83 | 727,480 | -0.91(-4.17%) |
May 11, 2006 | 22.44 | 22.51 | 21.38 | 21.74 | 1,030,213 | -0.69(-3.07%) |
May 10, 2006 | 22.42 | 22.67 | 22.26 | 22.43 | 381,663 | -0.06(-0.27%) |
May 09, 2006 | 22.67 | 22.68 | 22.43 | 22.49 | 256,492 | -0.14(-0.63%) |
May 08, 2006 | 22.64 | 22.91 | 22.45 | 22.63 | 381,001 | -0.19(-0.83%) |
May 05, 2006 | 22.26 | 22.85 | 22.06 | 22.82 | 575,514 | +0.66(+3.00%) |
May 04, 2006 | 22.46 | 22.65 | 21.78 | 22.15 | 572,549 | -0.28(-1.23%) |
May 03, 2006 | 22.10 | 22.43 | 21.78 | 22.43 | 511,439 | +0.48(+2.18%) |
May 02, 2006 | 21.84 | 22.20 | 21.47 | 21.95 | 593,320 | +0.24(+1.10%) |