Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.50 | 19.60 | 19.16 | 19.33 | 1,012,954 | -0.11(-0.59%) |
Jul 28, 2006 | 18.72 | 19.60 | 18.59 | 19.45 | 1,348,045 | +0.88(+4.76%) |
Jul 27, 2006 | 18.92 | 19.23 | 18.46 | 18.56 | 1,206,087 | -0.22(-1.15%) |
Jul 26, 2006 | 19.56 | 19.64 | 18.67 | 18.78 | 1,601,877 | -0.78(-4.00%) |
Jul 25, 2006 | 17.80 | 19.64 | 17.62 | 19.56 | 3,950,291 | +3.04(+18.43%) |
Jul 24, 2006 | 16.12 | 16.59 | 16.12 | 16.52 | 1,133,565 | +0.40(+2.49%) |
Jul 21, 2006 | 16.42 | 16.42 | 15.81 | 16.12 | 2,165,030 | -0.36(-2.18%) |
Jul 20, 2006 | 17.25 | 17.64 | 16.44 | 16.48 | 2,293,389 | -0.81(-4.69%) |
Jul 19, 2006 | 16.88 | 17.46 | 16.87 | 17.29 | 970,704 | +0.34(+2.03%) |
Jul 18, 2006 | 17.09 | 17.41 | 16.82 | 16.94 | 926,544 | -0.06(-0.34%) |
Jul 17, 2006 | 16.87 | 17.21 | 16.81 | 17.00 | 379,101 | +0.10(+0.59%) |
Jul 14, 2006 | 16.98 | 17.05 | 16.69 | 16.90 | 653,740 | -0.05(-0.30%) |
Jul 13, 2006 | 16.94 | 17.30 | 16.80 | 16.95 | 975,234 | -0.07(-0.42%) |
Jul 12, 2006 | 17.63 | 17.63 | 16.91 | 17.02 | 1,514,655 | -0.68(-3.85%) |
Jul 11, 2006 | 17.69 | 17.74 | 17.34 | 17.70 | 1,151,855 | -0.06(-0.32%) |
Jul 10, 2006 | 17.64 | 17.85 | 17.60 | 17.76 | 915,067 | +0.11(+0.65%) |
Jul 07, 2006 | 17.59 | 17.92 | 17.47 | 17.65 | 793,424 | -0.04(-0.20%) |
Jul 06, 2006 | 17.30 | 17.89 | 17.29 | 17.68 | 919,481 | +0.43(+2.50%) |
Jul 05, 2006 | 17.98 | 18.13 | 17.19 | 17.25 | 1,660,399 | -0.93(-5.13%) |
Jul 03, 2006 | 17.88 | 18.18 | 17.83 | 18.18 | 618,727 | +0.34(+1.89%) |
Jun 30, 2006 | 18.50 | 18.84 | 17.85 | 17.85 | 8,613,593 | -0.67(-3.64%) |
Jun 29, 2006 | 17.89 | 18.56 | 17.85 | 18.52 | 478,069 | +0.73(+4.12%) |
Jun 28, 2006 | 18.11 | 18.11 | 17.73 | 17.79 | 421,187 | -0.21(-1.16%) |
Jun 27, 2006 | 18.23 | 18.36 | 17.90 | 18.00 | 770,562 | -0.15(-0.83%) |
Jun 26, 2006 | 17.95 | 18.17 | 17.88 | 18.15 | 711,114 | +0.32(+1.81%) |
Jun 23, 2006 | 17.67 | 17.94 | 17.47 | 17.83 | 303,135 | +0.10(+0.57%) |
Jun 22, 2006 | 17.98 | 18.04 | 17.64 | 17.72 | 426,934 | -0.34(-1.91%) |
Jun 21, 2006 | 17.64 | 18.41 | 17.55 | 18.07 | 857,778 | +0.50(+2.82%) |
Jun 20, 2006 | 17.48 | 17.67 | 17.27 | 17.57 | 479,167 | +0.16(+0.91%) |
Jun 19, 2006 | 17.90 | 18.01 | 17.39 | 17.42 | 657,361 | -0.55(-3.04%) |
Jun 16, 2006 | 17.95 | 18.02 | 17.77 | 17.96 | 999,998 | +0.03(+0.16%) |
Jun 15, 2006 | 16.80 | 18.15 | 16.78 | 17.93 | 1,301,136 | +1.24(+7.44%) |
Jun 14, 2006 | 16.53 | 16.93 | 16.48 | 16.69 | 349,130 | +0.12(+0.74%) |
Jun 13, 2006 | 16.83 | 17.12 | 16.48 | 16.57 | 976,305 | -0.20(-1.20%) |
Jun 12, 2006 | 17.12 | 17.30 | 16.75 | 16.77 | 630,563 | -0.38(-2.22%) |
Jun 09, 2006 | 16.83 | 17.32 | 16.76 | 17.15 | 678,815 | +0.27(+1.57%) |
Jun 08, 2006 | 17.45 | 17.47 | 16.27 | 16.88 | 1,357,057 | -0.71(-4.04%) |
Jun 07, 2006 | 17.34 | 17.72 | 17.18 | 17.60 | 1,004,524 | +0.24(+1.36%) |
Jun 06, 2006 | 17.47 | 17.63 | 16.90 | 17.36 | 755,894 | -0.19(-1.06%) |
Jun 05, 2006 | 17.69 | 17.88 | 17.48 | 17.55 | 599,210 | -0.22(-1.25%) |
Jun 02, 2006 | 17.91 | 17.95 | 17.65 | 17.77 | 618,522 | +0.09(+0.53%) |
Jun 01, 2006 | 17.14 | 17.77 | 17.14 | 17.67 | 766,737 | +0.60(+3.53%) |
May 31, 2006 | 17.28 | 17.37 | 17.00 | 17.07 | 851,375 | -0.23(-1.33%) |
May 30, 2006 | 17.70 | 17.70 | 17.27 | 17.30 | 961,431 | -0.41(-2.31%) |
May 26, 2006 | 17.73 | 17.85 | 17.50 | 17.71 | 1,043,975 | +0.04(+0.24%) |
May 25, 2006 | 17.46 | 17.70 | 17.28 | 17.67 | 624,461 | +0.32(+1.82%) |
May 24, 2006 | 17.65 | 17.65 | 17.08 | 17.35 | 1,075,198 | -0.24(-1.39%) |
May 23, 2006 | 18.27 | 18.52 | 17.60 | 17.60 | 847,182 | -0.63(-3.47%) |
May 22, 2006 | 18.13 | 18.52 | 17.92 | 18.23 | 652,896 | -0.02(-0.12%) |
May 19, 2006 | 18.30 | 18.46 | 17.92 | 18.25 | 410,708 | +0.03(+0.16%) |
May 18, 2006 | 18.27 | 18.73 | 17.41 | 18.22 | 741,265 | +0.08(+0.44%) |
May 17, 2006 | 18.89 | 18.90 | 17.99 | 18.14 | 1,493,795 | -0.89(-4.68%) |
May 16, 2006 | 19.45 | 19.45 | 19.00 | 19.03 | 364,698 | -0.48(-2.47%) |
May 15, 2006 | 19.31 | 19.58 | 19.17 | 19.51 | 445,651 | +0.13(+0.67%) |
May 12, 2006 | 19.96 | 20.10 | 19.33 | 19.38 | 672,801 | -0.72(-3.57%) |
May 11, 2006 | 19.81 | 20.25 | 19.79 | 20.10 | 1,715,987 | +0.22(+1.08%) |
May 10, 2006 | 20.14 | 20.14 | 19.81 | 19.89 | 464,973 | -0.23(-1.14%) |
May 09, 2006 | 19.98 | 20.17 | 19.97 | 20.12 | 621,103 | +0.07(+0.36%) |
May 08, 2006 | 20.15 | 20.23 | 19.98 | 20.04 | 660,219 | -0.19(-0.92%) |
May 05, 2006 | 19.99 | 20.43 | 19.99 | 20.23 | 838,331 | +0.32(+1.62%) |
May 04, 2006 | 20.10 | 20.14 | 19.72 | 19.91 | 850,317 | -0.17(-0.86%) |
May 03, 2006 | 20.08 | 20.29 | 20.04 | 20.08 | 638,723 | -0.03(-0.14%) |
May 02, 2006 | 20.10 | 20.32 | 20.05 | 20.11 | 1,149,387 | -0.05(-0.25%) |