Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.42 | 19.13 | 18.30 | 19.06 | 725,010 | +0.61(+3.31%) |
Jul 28, 2006 | 18.26 | 18.52 | 17.94 | 18.45 | 322,400 | +0.31(+1.71%) |
Jul 27, 2006 | 18.20 | 18.53 | 18.07 | 18.14 | 677,294 | +0.14(+0.78%) |
Jul 26, 2006 | 18.23 | 18.23 | 17.76 | 18.00 | 487,340 | -0.34(-1.85%) |
Jul 25, 2006 | 17.65 | 18.40 | 17.60 | 18.34 | 449,835 | +0.64(+3.62%) |
Jul 24, 2006 | 17.39 | 17.79 | 17.40 | 17.70 | 452,940 | +0.31(+1.78%) |
Jul 21, 2006 | 17.45 | 17.55 | 17.00 | 17.39 | 395,980 | -0.12(-0.69%) |
Jul 20, 2006 | 18.22 | 18.22 | 17.50 | 17.51 | 227,995 | -0.64(-3.53%) |
Jul 19, 2006 | 17.62 | 18.42 | 17.59 | 18.15 | 622,934 | +0.53(+3.01%) |
Jul 18, 2006 | 17.46 | 17.68 | 17.28 | 17.62 | 523,677 | +0.24(+1.38%) |
Jul 17, 2006 | 16.91 | 17.47 | 16.90 | 17.38 | 510,430 | +0.40(+2.36%) |
Jul 14, 2006 | 16.82 | 17.16 | 16.51 | 16.98 | 573,216 | +0.19(+1.13%) |
Jul 13, 2006 | 17.12 | 17.29 | 16.65 | 16.79 | 738,403 | -0.46(-2.67%) |
Jul 12, 2006 | 17.22 | 17.37 | 17.04 | 17.25 | 346,718 | +0.04(+0.23%) |
Jul 11, 2006 | 17.80 | 17.82 | 16.92 | 17.21 | 798,894 | -0.68(-3.80%) |
Jul 10, 2006 | 17.50 | 18.04 | 17.40 | 17.89 | 720,943 | +0.39(+2.23%) |
Jul 07, 2006 | 17.29 | 17.75 | 17.15 | 17.50 | 393,691 | +0.21(+1.21%) |
Jul 06, 2006 | 17.30 | 17.40 | 17.03 | 17.29 | 351,297 | +0.01(+0.06%) |
Jul 05, 2006 | 17.72 | 17.72 | 17.09 | 17.28 | 441,425 | -0.47(-2.65%) |
Jul 03, 2006 | 17.64 | 17.75 | 17.52 | 17.75 | 336,349 | +0.20(+1.14%) |
Jun 30, 2006 | 17.10 | 17.56 | 17.00 | 17.55 | 932,741 | +0.45(+2.63%) |
Jun 29, 2006 | 16.71 | 17.13 | 16.71 | 17.10 | 319,800 | +0.44(+2.64%) |
Jun 28, 2006 | 16.90 | 16.93 | 16.40 | 16.66 | 282,403 | -0.25(-1.48%) |
Jun 27, 2006 | 16.73 | 16.95 | 16.70 | 16.91 | 395,325 | +0.07(+0.42%) |
Jun 26, 2006 | 16.49 | 16.92 | 16.48 | 16.84 | 304,200 | +0.32(+1.94%) |
Jun 23, 2006 | 16.36 | 16.62 | 16.21 | 16.52 | 335,907 | +0.06(+0.36%) |
Jun 22, 2006 | 16.27 | 16.50 | 16.26 | 16.46 | 261,708 | +0.11(+0.67%) |
Jun 21, 2006 | 16.03 | 16.48 | 16.03 | 16.35 | 249,127 | +0.29(+1.81%) |
Jun 20, 2006 | 16.17 | 16.31 | 16.00 | 16.06 | 301,613 | -0.20(-1.23%) |
Jun 19, 2006 | 16.68 | 16.83 | 16.15 | 16.26 | 597,834 | -0.45(-2.69%) |
Jun 16, 2006 | 16.92 | 16.98 | 16.50 | 16.71 | 768,406 | -0.29(-1.71%) |
Jun 15, 2006 | 16.79 | 17.15 | 16.79 | 17.00 | 337,230 | +0.25(+1.49%) |
Jun 14, 2006 | 16.80 | 17.08 | 16.51 | 16.75 | 471,805 | +0.21(+1.27%) |
Jun 13, 2006 | 16.40 | 16.98 | 16.28 | 16.54 | 509,241 | +0.04(+0.24%) |
Jun 12, 2006 | 16.79 | 16.88 | 16.40 | 16.50 | 460,432 | -0.17(-1.02%) |
Jun 09, 2006 | 16.75 | 17.14 | 16.65 | 16.67 | 411,497 | +0.16(+0.97%) |
Jun 08, 2006 | 17.00 | 17.07 | 15.85 | 16.51 | 1,237,336 | -0.58(-3.39%) |
Jun 07, 2006 | 16.98 | 17.30 | 16.82 | 17.09 | 372,235 | +0.16(+0.95%) |
Jun 06, 2006 | 17.09 | 17.43 | 16.85 | 16.93 | 387,067 | -0.18(-1.05%) |
Jun 05, 2006 | 17.86 | 17.99 | 17.05 | 17.11 | 460,434 | -0.75(-4.20%) |
Jun 02, 2006 | 17.73 | 17.90 | 17.65 | 17.86 | 510,387 | +0.23(+1.30%) |
Jun 01, 2006 | 17.51 | 17.63 | 17.17 | 17.63 | 433,346 | +0.19(+1.09%) |
May 31, 2006 | 17.32 | 17.51 | 17.10 | 17.44 | 580,170 | +0.19(+1.10%) |
May 30, 2006 | 17.64 | 17.75 | 17.22 | 17.25 | 361,427 | -0.47(-2.65%) |
May 26, 2006 | 17.80 | 17.89 | 17.70 | 17.72 | 254,294 | -0.05(-0.28%) |
May 25, 2006 | 17.12 | 17.80 | 17.10 | 17.77 | 532,279 | +0.74(+4.35%) |
May 24, 2006 | 16.62 | 17.26 | 16.25 | 17.03 | 829,702 | +0.41(+2.47%) |
May 23, 2006 | 16.34 | 16.78 | 16.34 | 16.62 | 494,176 | +0.21(+1.28%) |
May 22, 2006 | 16.85 | 16.90 | 16.22 | 16.41 | 736,664 | -0.49(-2.90%) |
May 19, 2006 | 17.03 | 17.34 | 16.71 | 16.90 | 523,444 | -0.11(-0.65%) |
May 18, 2006 | 17.28 | 17.53 | 16.99 | 17.01 | 413,926 | -0.25(-1.45%) |
May 17, 2006 | 17.11 | 17.34 | 17.00 | 17.26 | 601,873 | +0.08(+0.47%) |
May 16, 2006 | 17.06 | 17.32 | 17.00 | 17.18 | 446,210 | +0.07(+0.41%) |
May 15, 2006 | 17.10 | 17.23 | 16.91 | 17.11 | 522,349 | -0.07(-0.41%) |
May 12, 2006 | 17.37 | 17.40 | 16.87 | 17.18 | 625,512 | -0.22(-1.26%) |
May 11, 2006 | 18.00 | 18.00 | 17.31 | 17.40 | 516,145 | -0.53(-2.96%) |
May 10, 2006 | 18.00 | 18.60 | 17.85 | 17.93 | 552,384 | -0.03(-0.17%) |
May 09, 2006 | 18.13 | 18.21 | 17.88 | 17.96 | 638,532 | -0.29(-1.59%) |
May 08, 2006 | 18.35 | 18.46 | 18.13 | 18.25 | 395,470 | -0.10(-0.54%) |
May 05, 2006 | 18.16 | 18.50 | 18.16 | 18.35 | 661,738 | +0.17(+0.94%) |
May 04, 2006 | 18.70 | 18.70 | 17.71 | 18.18 | 1,234,846 | -0.56(-2.99%) |
May 03, 2006 | 19.05 | 19.85 | 18.69 | 18.74 | 2,999,031 | +1.59(+9.27%) |
May 02, 2006 | 16.95 | 17.35 | 16.73 | 17.15 | 1,102,771 | +0.38(+2.27%) |