Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 13.97 | 13.98 | 13.57 | 13.82 | 680,371 | -0.15(-1.08%) |
Jul 28, 2006 | 13.48 | 14.05 | 13.42 | 13.97 | 1,385,963 | +0.80(+6.07%) |
Jul 27, 2006 | 13.67 | 14.04 | 13.15 | 13.17 | 3,117,573 | -0.49(-3.58%) |
Jul 26, 2006 | 15.10 | 15.99 | 13.58 | 13.66 | 5,831,630 | -3.69(-21.29%) |
Jul 25, 2006 | 17.31 | 17.44 | 16.98 | 17.36 | 869,858 | +0.04(+0.20%) |
Jul 24, 2006 | 16.56 | 17.32 | 16.43 | 17.32 | 1,018,024 | +0.76(+4.61%) |
Jul 21, 2006 | 17.18 | 17.18 | 16.49 | 16.56 | 769,541 | -0.61(-3.57%) |
Jul 20, 2006 | 17.76 | 18.06 | 17.17 | 17.17 | 532,768 | -0.58(-3.25%) |
Jul 19, 2006 | 17.32 | 18.03 | 17.32 | 17.75 | 806,245 | +0.39(+2.25%) |
Jul 18, 2006 | 17.36 | 17.47 | 16.66 | 17.36 | 916,695 | +0.09(+0.51%) |
Jul 17, 2006 | 17.12 | 17.40 | 17.01 | 17.27 | 648,509 | +0.12(+0.73%) |
Jul 14, 2006 | 17.38 | 17.58 | 17.10 | 17.14 | 646,933 | -0.24(-1.38%) |
Jul 13, 2006 | 17.59 | 17.89 | 17.33 | 17.38 | 803,093 | -0.31(-1.76%) |
Jul 12, 2006 | 18.11 | 18.25 | 17.54 | 17.69 | 647,721 | -0.43(-2.35%) |
Jul 11, 2006 | 17.99 | 18.15 | 17.77 | 18.12 | 849,141 | +0.10(+0.54%) |
Jul 10, 2006 | 18.28 | 18.49 | 17.85 | 18.02 | 902,283 | -0.19(-1.02%) |
Jul 07, 2006 | 18.76 | 18.84 | 18.12 | 18.21 | 1,288,236 | -0.73(-3.85%) |
Jul 06, 2006 | 19.35 | 19.63 | 18.86 | 18.94 | 814,689 | -0.51(-2.60%) |
Jul 05, 2006 | 19.94 | 19.99 | 19.34 | 19.44 | 793,748 | -0.54(-2.71%) |
Jul 03, 2006 | 19.76 | 20.02 | 19.65 | 19.98 | 385,727 | +0.26(+1.31%) |
Jun 30, 2006 | 19.80 | 19.90 | 19.37 | 19.73 | 1,242,751 | +0.12(+0.59%) |
Jun 29, 2006 | 19.41 | 19.78 | 19.10 | 19.61 | 799,040 | +0.34(+1.75%) |
Jun 28, 2006 | 19.44 | 19.54 | 19.01 | 19.27 | 598,294 | -0.13(-0.69%) |
Jun 27, 2006 | 19.58 | 19.71 | 19.27 | 19.41 | 808,159 | -0.20(-1.00%) |
Jun 26, 2006 | 19.65 | 19.79 | 19.50 | 19.60 | 818,968 | +0.12(+0.59%) |
Jun 23, 2006 | 19.08 | 19.79 | 19.07 | 19.49 | 1,016,335 | +0.33(+1.72%) |
Jun 22, 2006 | 19.35 | 19.36 | 18.80 | 19.16 | 1,558,111 | -0.20(-1.01%) |
Jun 21, 2006 | 19.34 | 19.49 | 19.30 | 19.35 | 961,955 | +0.07(+0.37%) |
Jun 20, 2006 | 19.65 | 19.76 | 19.25 | 19.28 | 883,481 | -0.36(-1.85%) |
Jun 19, 2006 | 20.05 | 20.14 | 19.42 | 19.65 | 1,006,653 | -0.39(-1.95%) |
Jun 16, 2006 | 20.14 | 20.26 | 19.72 | 20.04 | 1,393,394 | -0.11(-0.53%) |
Jun 15, 2006 | 20.01 | 20.29 | 19.97 | 20.14 | 800,954 | +0.33(+1.66%) |
Jun 14, 2006 | 19.38 | 19.85 | 19.27 | 19.82 | 784,403 | +0.43(+2.20%) |
Jun 13, 2006 | 19.74 | 20.01 | 19.25 | 19.39 | 725,407 | -0.29(-1.49%) |
Jun 12, 2006 | 20.46 | 20.46 | 19.68 | 19.68 | 923,788 | -0.75(-3.65%) |
Jun 09, 2006 | 20.24 | 20.67 | 20.11 | 20.43 | 1,152,455 | +0.28(+1.37%) |
Jun 08, 2006 | 19.98 | 20.21 | 19.33 | 20.15 | 1,045,721 | +0.16(+0.80%) |
Jun 07, 2006 | 20.16 | 20.35 | 19.85 | 19.99 | 773,032 | -0.09(-0.44%) |
Jun 06, 2006 | 20.33 | 20.66 | 19.54 | 20.08 | 980,194 | -0.15(-0.75%) |
Jun 05, 2006 | 20.63 | 21.32 | 20.14 | 20.23 | 1,475,696 | +0.36(+1.79%) |
Jun 02, 2006 | 19.95 | 20.40 | 19.74 | 19.88 | 1,304,111 | +0.09(+0.45%) |
Jun 01, 2006 | 19.14 | 19.79 | 18.92 | 19.79 | 1,002,037 | +0.65(+3.39%) |
May 31, 2006 | 19.14 | 19.52 | 18.85 | 19.14 | 982,446 | +0.11(+0.56%) |
May 30, 2006 | 19.53 | 19.67 | 19.02 | 19.03 | 853,307 | -0.50(-2.55%) |
May 26, 2006 | 19.54 | 19.67 | 19.17 | 19.53 | 615,408 | +0.20(+1.06%) |
May 25, 2006 | 19.47 | 19.60 | 18.92 | 19.33 | 802,530 | +0.07(+0.37%) |
May 24, 2006 | 19.26 | 19.58 | 18.56 | 19.26 | 1,348,359 | +0.04(+0.23%) |
May 23, 2006 | 19.34 | 19.85 | 19.21 | 19.21 | 1,163,826 | +0.03(+0.14%) |
May 22, 2006 | 19.54 | 19.54 | 18.86 | 19.18 | 1,593,013 | -0.42(-2.13%) |
May 19, 2006 | 18.96 | 19.63 | 18.64 | 19.60 | 1,856,020 | +0.68(+3.61%) |
May 18, 2006 | 19.50 | 19.77 | 18.77 | 18.92 | 1,265,156 | -0.46(-2.38%) |
May 17, 2006 | 19.16 | 19.54 | 18.87 | 19.38 | 1,482,339 | +0.09(+0.46%) |
May 16, 2006 | 19.68 | 19.88 | 19.25 | 19.29 | 1,072,517 | -0.34(-1.72%) |
May 15, 2006 | 19.88 | 19.98 | 19.42 | 19.63 | 1,224,849 | -0.23(-1.16%) |
May 12, 2006 | 19.76 | 20.06 | 19.58 | 19.86 | 1,683,309 | +0.06(+0.31%) |
May 11, 2006 | 20.45 | 20.72 | 19.76 | 19.80 | 1,543,249 | -0.58(-2.83%) |
May 10, 2006 | 20.82 | 20.87 | 20.26 | 20.38 | 1,954,760 | -0.52(-2.51%) |
May 09, 2006 | 21.48 | 21.62 | 20.73 | 20.90 | 1,966,244 | -0.56(-2.61%) |
May 08, 2006 | 22.08 | 22.32 | 21.43 | 21.46 | 1,572,747 | -0.61(-2.78%) |
May 05, 2006 | 22.16 | 22.55 | 21.88 | 22.07 | 3,738,836 | +0.62(+2.90%) |
May 04, 2006 | 23.18 | 23.40 | 21.35 | 21.45 | 3,994,862 | -1.52(-6.61%) |
May 03, 2006 | 25.93 | 25.94 | 22.84 | 22.97 | 8,407,991 | -9.57(-29.42%) |
May 02, 2006 | 32.14 | 32.76 | 32.14 | 32.54 | 559,902 | +0.42(+1.30%) |