Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.13 | 23.25 | 22.43 | 22.51 | 459,048 | -0.51(-2.21%) |
Jul 28, 2006 | 21.33 | 23.43 | 21.15 | 23.02 | 532,911 | +1.91(+9.07%) |
Jul 27, 2006 | 21.71 | 21.91 | 20.91 | 21.11 | 413,751 | -0.47(-2.17%) |
Jul 26, 2006 | 22.19 | 22.24 | 20.99 | 21.58 | 665,319 | -0.66(-2.96%) |
Jul 25, 2006 | 22.49 | 23.23 | 21.76 | 22.23 | 615,342 | -0.30(-1.33%) |
Jul 24, 2006 | 21.00 | 22.84 | 20.82 | 22.53 | 450,210 | +1.54(+7.31%) |
Jul 21, 2006 | 21.14 | 21.44 | 19.70 | 21.00 | 1,011,205 | +0.08(+0.38%) |
Jul 20, 2006 | 23.39 | 23.39 | 20.89 | 20.92 | 389,603 | -2.33(-10.03%) |
Jul 19, 2006 | 22.35 | 23.32 | 22.32 | 23.25 | 375,567 | +0.90(+4.01%) |
Jul 18, 2006 | 21.44 | 22.73 | 21.19 | 22.35 | 296,122 | +1.05(+4.91%) |
Jul 17, 2006 | 22.03 | 22.09 | 21.23 | 21.31 | 225,972 | -0.75(-3.39%) |
Jul 14, 2006 | 22.29 | 22.46 | 21.60 | 22.06 | 275,303 | -0.23(-1.03%) |
Jul 13, 2006 | 22.93 | 22.93 | 22.09 | 22.28 | 528,495 | -0.85(-3.66%) |
Jul 12, 2006 | 23.02 | 23.42 | 22.78 | 23.13 | 265,270 | +0.20(+0.87%) |
Jul 11, 2006 | 22.90 | 23.08 | 22.53 | 22.93 | 392,928 | -0.09(-0.39%) |
Jul 10, 2006 | 23.15 | 23.27 | 22.82 | 23.02 | 177,118 | +0.03(+0.13%) |
Jul 07, 2006 | 23.48 | 23.65 | 22.93 | 22.99 | 214,206 | -0.58(-2.45%) |
Jul 06, 2006 | 23.67 | 23.76 | 23.31 | 23.57 | 191,170 | +0.03(+0.13%) |
Jul 05, 2006 | 23.96 | 24.03 | 23.28 | 23.54 | 388,712 | -0.84(-3.44%) |
Jul 03, 2006 | 24.62 | 24.98 | 24.14 | 24.38 | 192,829 | -0.08(-0.33%) |
Jun 30, 2006 | 23.57 | 24.74 | 23.11 | 24.46 | 479,269 | +1.14(+4.87%) |
Jun 29, 2006 | 21.55 | 23.33 | 21.55 | 23.32 | 363,968 | +2.01(+9.45%) |
Jun 28, 2006 | 21.61 | 21.65 | 20.84 | 21.31 | 225,736 | -0.13(-0.60%) |
Jun 27, 2006 | 21.94 | 22.11 | 21.17 | 21.44 | 281,353 | -0.50(-2.27%) |
Jun 26, 2006 | 22.96 | 23.20 | 21.68 | 21.94 | 471,483 | -0.84(-3.68%) |
Jun 23, 2006 | 22.29 | 23.29 | 22.00 | 22.77 | 250,694 | +0.31(+1.38%) |
Jun 22, 2006 | 22.14 | 22.80 | 21.94 | 22.46 | 319,991 | +0.32(+1.44%) |
Jun 21, 2006 | 20.62 | 22.73 | 20.62 | 22.14 | 424,547 | +1.46(+7.04%) |
Jun 20, 2006 | 20.83 | 21.15 | 20.57 | 20.69 | 137,864 | -0.15(-0.72%) |
Jun 19, 2006 | 21.24 | 21.69 | 20.35 | 20.84 | 239,169 | -0.50(-2.34%) |
Jun 16, 2006 | 21.44 | 21.81 | 21.13 | 21.34 | 810,080 | -0.07(-0.33%) |
Jun 15, 2006 | 21.04 | 21.54 | 20.58 | 21.41 | 273,711 | +0.62(+2.97%) |
Jun 14, 2006 | 20.80 | 21.84 | 20.39 | 20.79 | 258,895 | -0.19(-0.90%) |
Jun 13, 2006 | 21.03 | 21.99 | 20.50 | 20.98 | 426,241 | -0.06(-0.28%) |
Jun 12, 2006 | 21.69 | 21.99 | 21.01 | 21.04 | 521,486 | -0.70(-3.21%) |
Jun 09, 2006 | 21.55 | 22.88 | 21.55 | 21.74 | 287,860 | +0.24(+1.11%) |
Jun 08, 2006 | 21.70 | 22.06 | 20.59 | 21.50 | 675,125 | -0.46(-2.09%) |
Jun 07, 2006 | 21.09 | 23.01 | 21.09 | 21.96 | 402,473 | +10.92(+98.92%) |
Jun 06, 2006 | 11.62 | 11.62 | 10.87 | 11.04 | 528,794 | -0.63(-5.42%) |
Jun 05, 2006 | 12.17 | 12.24 | 11.62 | 11.67 | 374,410 | -0.53(-4.37%) |
Jun 02, 2006 | 12.19 | 12.33 | 11.92 | 12.20 | 295,864 | +0.22(+1.87%) |
Jun 01, 2006 | 11.84 | 12.08 | 11.78 | 11.98 | 270,828 | +0.18(+1.56%) |
May 31, 2006 | 12.03 | 12.15 | 11.70 | 11.80 | 415,842 | -0.14(-1.17%) |
May 30, 2006 | 12.52 | 12.52 | 11.88 | 11.93 | 479,683 | -0.53(-4.24%) |
May 26, 2006 | 12.53 | 12.55 | 12.32 | 12.46 | 175,559 | +0.01(+0.06%) |
May 25, 2006 | 12.15 | 12.56 | 12.15 | 12.46 | 305,903 | +0.40(+3.31%) |
May 24, 2006 | 11.73 | 12.09 | 11.68 | 12.06 | 452,439 | +0.31(+2.61%) |
May 23, 2006 | 11.65 | 12.06 | 11.59 | 11.75 | 599,236 | +0.16(+1.38%) |
May 22, 2006 | 11.56 | 11.71 | 11.18 | 11.59 | 418,369 | -0.06(-0.49%) |
May 19, 2006 | 11.74 | 12.12 | 11.50 | 11.65 | 402,810 | -0.12(-1.02%) |
May 18, 2006 | 12.14 | 12.22 | 11.75 | 11.77 | 285,600 | -0.29(-2.40%) |
May 17, 2006 | 12.15 | 12.22 | 11.90 | 12.06 | 441,253 | -0.11(-0.90%) |
May 16, 2006 | 12.04 | 12.33 | 12.04 | 12.17 | 423,892 | +0.19(+1.58%) |
May 15, 2006 | 11.83 | 12.05 | 11.66 | 11.98 | 317,917 | +0.10(+0.86%) |
May 12, 2006 | 12.35 | 12.46 | 11.88 | 11.88 | 400,920 | -0.34(-2.76%) |
May 11, 2006 | 12.72 | 12.75 | 12.21 | 12.21 | 341,016 | -0.50(-3.94%) |
May 10, 2006 | 12.82 | 12.83 | 12.67 | 12.71 | 470,853 | -0.03(-0.27%) |
May 09, 2006 | 12.59 | 12.85 | 12.59 | 12.75 | 268,421 | +0.13(+1.01%) |
May 08, 2006 | 12.71 | 12.73 | 12.56 | 12.62 | 221,169 | -0.06(-0.45%) |
May 05, 2006 | 12.58 | 12.82 | 12.52 | 12.68 | 265,352 | +0.12(+0.95%) |
May 04, 2006 | 12.09 | 12.57 | 12.07 | 12.56 | 550,557 | +0.55(+4.59%) |
May 03, 2006 | 12.00 | 12.11 | 11.82 | 12.01 | 379,461 | -0.05(-0.41%) |
May 02, 2006 | 11.97 | 12.16 | 11.95 | 12.06 | 254,521 | +0.11(+0.94%) |