Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.80 | 18.00 | 17.66 | 17.75 | 942,975 | -0.05(-0.27%) |
Jul 28, 2006 | 17.88 | 18.16 | 17.68 | 17.80 | 1,368,696 | -0.07(-0.41%) |
Jul 27, 2006 | 19.00 | 19.01 | 17.40 | 17.87 | 2,289,556 | -1.17(-6.15%) |
Jul 26, 2006 | 20.35 | 20.36 | 17.73 | 19.05 | 5,400,944 | -2.59(-11.96%) |
Jul 25, 2006 | 21.24 | 21.89 | 21.03 | 21.63 | 633,114 | +0.31(+1.45%) |
Jul 24, 2006 | 20.89 | 21.48 | 20.96 | 21.32 | 731,036 | +0.45(+2.14%) |
Jul 21, 2006 | 21.61 | 21.61 | 20.57 | 20.88 | 759,540 | -0.73(-3.39%) |
Jul 20, 2006 | 21.98 | 22.06 | 21.49 | 21.61 | 848,493 | -0.37(-1.67%) |
Jul 19, 2006 | 20.62 | 22.19 | 20.77 | 21.98 | 1,525,592 | +1.36(+6.59%) |
Jul 18, 2006 | 21.03 | 21.32 | 20.15 | 20.62 | 941,623 | -0.15(-0.74%) |
Jul 17, 2006 | 20.43 | 21.00 | 20.38 | 20.77 | 521,062 | +0.22(+1.07%) |
Jul 14, 2006 | 20.51 | 20.62 | 20.23 | 20.55 | 483,958 | +0.01(+0.04%) |
Jul 13, 2006 | 20.71 | 20.76 | 20.35 | 20.54 | 564,433 | -0.22(-1.06%) |
Jul 12, 2006 | 21.49 | 21.49 | 20.73 | 20.76 | 527,451 | -0.81(-3.77%) |
Jul 11, 2006 | 21.63 | 21.63 | 21.22 | 21.58 | 470,074 | -0.05(-0.23%) |
Jul 10, 2006 | 21.67 | 22.00 | 21.51 | 21.63 | 731,281 | -0.03(-0.15%) |
Jul 07, 2006 | 21.89 | 21.94 | 21.51 | 21.66 | 1,073,701 | -0.32(-1.44%) |
Jul 06, 2006 | 21.25 | 21.99 | 21.24 | 21.98 | 929,951 | +0.72(+3.41%) |
Jul 05, 2006 | 21.32 | 21.35 | 21.08 | 21.25 | 560,993 | -0.10(-0.46%) |
Jul 03, 2006 | 21.51 | 21.56 | 21.23 | 21.35 | 315,512 | -0.16(-0.76%) |
Jun 30, 2006 | 21.28 | 21.69 | 21.24 | 21.51 | 1,817,515 | +0.24(+1.15%) |
Jun 29, 2006 | 20.47 | 21.54 | 20.47 | 21.27 | 1,322,131 | +1.01(+4.98%) |
Jun 28, 2006 | 20.59 | 20.61 | 20.03 | 20.26 | 574,139 | -0.20(-0.95%) |
Jun 27, 2006 | 20.78 | 20.97 | 20.36 | 20.45 | 438,253 | -0.30(-1.45%) |
Jun 26, 2006 | 20.96 | 21.01 | 20.63 | 20.75 | 365,886 | -0.02(-0.12%) |
Jun 23, 2006 | 20.66 | 20.80 | 20.49 | 20.78 | 684,593 | +0.12(+0.59%) |
Jun 22, 2006 | 20.51 | 20.73 | 20.20 | 20.66 | 746,885 | +0.09(+0.44%) |
Jun 21, 2006 | 20.39 | 20.76 | 20.32 | 20.57 | 845,298 | +0.02(+0.08%) |
Jun 20, 2006 | 20.48 | 20.79 | 20.31 | 20.55 | 1,079,230 | +0.07(+0.36%) |
Jun 19, 2006 | 20.87 | 20.88 | 20.36 | 20.48 | 775,389 | -0.40(-1.91%) |
Jun 16, 2006 | 21.37 | 21.45 | 20.72 | 20.88 | 1,606,190 | -0.50(-2.32%) |
Jun 15, 2006 | 21.16 | 21.45 | 20.96 | 21.37 | 1,157,985 | +0.90(+4.41%) |
Jun 14, 2006 | 20.14 | 20.75 | 20.04 | 20.47 | 979,711 | +0.33(+1.66%) |
Jun 13, 2006 | 19.98 | 20.52 | 19.98 | 20.14 | 1,188,455 | -0.15(-0.72%) |
Jun 12, 2006 | 20.95 | 21.01 | 20.07 | 20.28 | 1,418,824 | -0.68(-3.22%) |
Jun 09, 2006 | 20.98 | 21.73 | 20.62 | 20.96 | 1,594,641 | -0.02(-0.12%) |
Jun 08, 2006 | 21.24 | 21.32 | 19.62 | 20.98 | 2,287,467 | -0.46(-2.13%) |
Jun 07, 2006 | 22.02 | 22.02 | 21.20 | 21.44 | 2,068,770 | +10.43(+94.75%) |
Jun 06, 2006 | 11.36 | 11.36 | 10.88 | 11.01 | 1,927,232 | -0.35(-3.08%) |
Jun 05, 2006 | 12.21 | 12.24 | 11.25 | 11.36 | 1,183,664 | -0.90(-7.32%) |
Jun 02, 2006 | 12.21 | 12.27 | 12.15 | 12.26 | 955,875 | +0.05(+0.43%) |
Jun 01, 2006 | 11.89 | 12.21 | 11.84 | 12.20 | 949,241 | +0.31(+2.62%) |
May 31, 2006 | 11.96 | 12.01 | 11.76 | 11.89 | 801,559 | -0.07(-0.60%) |
May 30, 2006 | 12.04 | 12.11 | 11.91 | 11.96 | 1,225,929 | -0.13(-1.11%) |
May 26, 2006 | 11.87 | 12.24 | 11.87 | 12.10 | 1,201,356 | +0.21(+1.76%) |
May 25, 2006 | 11.78 | 11.92 | 11.74 | 11.89 | 871,100 | +0.17(+1.42%) |
May 24, 2006 | 11.85 | 12.06 | 11.64 | 11.72 | 1,144,839 | -0.13(-1.08%) |
May 23, 2006 | 12.06 | 12.23 | 11.84 | 11.85 | 637,168 | -0.10(-0.82%) |
May 22, 2006 | 11.86 | 12.00 | 11.83 | 11.95 | 991,997 | -0.01(-0.10%) |
May 19, 2006 | 11.96 | 12.07 | 11.83 | 11.96 | 786,816 | +0.00(+0.03%) |
May 18, 2006 | 12.17 | 12.24 | 11.95 | 11.95 | 949,978 | -0.11(-0.93%) |
May 17, 2006 | 12.07 | 12.17 | 11.98 | 12.07 | 989,540 | -0.10(-0.85%) |
May 16, 2006 | 12.31 | 12.37 | 12.11 | 12.17 | 1,159,337 | -0.12(-0.94%) |
May 15, 2006 | 12.53 | 12.60 | 12.19 | 12.29 | 1,359,113 | -0.20(-1.58%) |
May 12, 2006 | 12.80 | 12.87 | 12.42 | 12.48 | 957,104 | -0.31(-2.45%) |
May 11, 2006 | 13.02 | 13.06 | 12.80 | 12.80 | 373,258 | -0.25(-1.92%) |
May 10, 2006 | 13.09 | 13.10 | 13.03 | 13.05 | 361,955 | -0.04(-0.31%) |
May 09, 2006 | 13.20 | 13.28 | 13.07 | 13.09 | 388,984 | -0.14(-1.05%) |
May 08, 2006 | 13.36 | 13.41 | 13.21 | 13.23 | 442,307 | -0.13(-1.01%) |
May 05, 2006 | 13.25 | 13.42 | 13.25 | 13.36 | 671,570 | +0.16(+1.20%) |
May 04, 2006 | 13.02 | 13.24 | 12.95 | 13.20 | 2,024,294 | -0.33(-2.47%) |
May 03, 2006 | 13.55 | 13.62 | 13.43 | 13.54 | 467,863 | -0.02(-0.14%) |
May 02, 2006 | 13.53 | 13.67 | 13.46 | 13.55 | 404,957 | +0.08(+0.56%) |