Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.59 | 17.78 | 17.45 | 17.54 | 954,508 | -0.05(-0.27%) |
Jul 28, 2006 | 17.67 | 17.94 | 17.46 | 17.59 | 1,385,436 | -0.07(-0.41%) |
Jul 27, 2006 | 18.78 | 18.78 | 17.19 | 17.66 | 2,317,558 | -1.16(-6.15%) |
Jul 26, 2006 | 20.10 | 20.11 | 17.51 | 18.82 | 5,467,001 | -2.56(-11.96%) |
Jul 25, 2006 | 20.99 | 21.63 | 20.78 | 21.37 | 640,857 | +0.31(+1.45%) |
Jul 24, 2006 | 20.63 | 21.22 | 20.70 | 21.07 | 739,977 | +0.44(+2.14%) |
Jul 21, 2006 | 21.35 | 21.35 | 20.32 | 20.62 | 768,830 | -0.72(-3.39%) |
Jul 20, 2006 | 21.71 | 21.79 | 21.23 | 21.35 | 858,870 | -0.36(-1.67%) |
Jul 19, 2006 | 20.38 | 21.92 | 20.52 | 21.71 | 1,544,251 | +1.34(+6.59%) |
Jul 18, 2006 | 20.78 | 21.07 | 19.91 | 20.37 | 953,140 | -0.15(-0.74%) |
Jul 17, 2006 | 20.18 | 20.75 | 20.13 | 20.52 | 527,435 | +0.22(+1.07%) |
Jul 14, 2006 | 20.26 | 20.37 | 19.98 | 20.30 | 489,877 | +0.01(+0.04%) |
Jul 13, 2006 | 20.46 | 20.51 | 20.10 | 20.30 | 571,337 | -0.22(-1.06%) |
Jul 12, 2006 | 21.23 | 21.23 | 20.48 | 20.51 | 533,902 | -0.80(-3.77%) |
Jul 11, 2006 | 21.36 | 21.36 | 20.96 | 21.32 | 475,823 | -0.05(-0.23%) |
Jul 10, 2006 | 21.41 | 21.73 | 21.25 | 21.36 | 740,225 | -0.03(-0.15%) |
Jul 07, 2006 | 21.63 | 21.68 | 21.25 | 21.40 | 1,086,833 | -0.31(-1.44%) |
Jul 06, 2006 | 20.99 | 21.73 | 20.99 | 21.71 | 941,325 | +0.72(+3.41%) |
Jul 05, 2006 | 21.07 | 21.09 | 20.83 | 20.99 | 567,854 | -0.10(-0.46%) |
Jul 03, 2006 | 21.25 | 21.30 | 20.97 | 21.09 | 319,371 | -0.16(-0.76%) |
Jun 30, 2006 | 21.02 | 21.43 | 20.99 | 21.25 | 1,839,744 | +0.24(+1.15%) |
Jun 29, 2006 | 20.22 | 21.28 | 20.22 | 21.01 | 1,338,301 | +1.00(+4.98%) |
Jun 28, 2006 | 20.34 | 20.36 | 19.79 | 20.01 | 581,161 | -0.19(-0.96%) |
Jun 27, 2006 | 20.53 | 20.71 | 20.11 | 20.21 | 443,613 | -0.30(-1.45%) |
Jun 26, 2006 | 20.70 | 20.75 | 20.38 | 20.50 | 370,361 | -0.02(-0.12%) |
Jun 23, 2006 | 20.41 | 20.55 | 20.24 | 20.53 | 692,966 | +0.12(+0.59%) |
Jun 22, 2006 | 20.26 | 20.48 | 19.96 | 20.41 | 756,020 | +0.09(+0.44%) |
Jun 21, 2006 | 20.14 | 20.51 | 20.07 | 20.32 | 855,637 | +0.02(+0.08%) |
Jun 20, 2006 | 20.23 | 20.54 | 20.06 | 20.30 | 1,092,430 | +0.07(+0.36%) |
Jun 19, 2006 | 20.62 | 20.62 | 20.12 | 20.23 | 784,873 | -0.39(-1.91%) |
Jun 16, 2006 | 21.11 | 21.19 | 20.47 | 20.62 | 1,625,835 | -0.49(-2.32%) |
Jun 15, 2006 | 20.91 | 21.19 | 20.70 | 21.12 | 1,172,148 | +0.89(+4.41%) |
Jun 14, 2006 | 19.89 | 20.50 | 19.80 | 20.22 | 991,693 | +0.33(+1.66%) |
Jun 13, 2006 | 19.74 | 20.27 | 19.74 | 19.89 | 1,202,991 | -0.14(-0.72%) |
Jun 12, 2006 | 20.70 | 20.75 | 19.83 | 20.04 | 1,436,177 | -0.67(-3.22%) |
Jun 09, 2006 | 20.73 | 21.47 | 20.38 | 20.70 | 1,614,145 | -0.02(-0.12%) |
Jun 08, 2006 | 20.99 | 21.06 | 19.38 | 20.73 | 2,315,444 | -0.45(-2.13%) |
Jun 07, 2006 | 21.75 | 21.75 | 20.95 | 21.18 | 2,094,073 | +10.30(+94.75%) |
Jun 06, 2006 | 11.22 | 11.22 | 10.74 | 10.88 | 1,950,803 | -0.35(-3.08%) |
Jun 05, 2006 | 12.06 | 12.09 | 11.12 | 11.22 | 1,198,141 | -0.89(-7.32%) |
Jun 02, 2006 | 12.06 | 12.13 | 12.00 | 12.11 | 967,566 | +0.05(+0.43%) |
Jun 01, 2006 | 11.75 | 12.06 | 11.70 | 12.06 | 960,851 | +0.31(+2.62%) |
May 31, 2006 | 11.82 | 11.86 | 11.61 | 11.75 | 811,363 | -0.07(-0.59%) |
May 30, 2006 | 11.89 | 11.97 | 11.77 | 11.82 | 1,240,923 | -0.13(-1.11%) |
May 26, 2006 | 11.72 | 12.09 | 11.72 | 11.95 | 1,216,049 | +0.21(+1.76%) |
May 25, 2006 | 11.64 | 11.77 | 11.60 | 11.74 | 881,754 | +0.16(+1.42%) |
May 24, 2006 | 11.71 | 11.91 | 11.50 | 11.58 | 1,158,841 | -0.13(-1.08%) |
May 23, 2006 | 11.91 | 12.08 | 11.70 | 11.71 | 644,961 | -0.10(-0.82%) |
May 22, 2006 | 11.71 | 11.86 | 11.69 | 11.80 | 1,004,130 | -0.01(-0.10%) |
May 19, 2006 | 11.82 | 11.92 | 11.69 | 11.81 | 796,439 | +0.00(+0.03%) |
May 18, 2006 | 12.02 | 12.09 | 11.81 | 11.81 | 961,597 | -0.11(-0.93%) |
May 17, 2006 | 11.92 | 12.03 | 11.84 | 11.92 | 1,001,643 | -0.10(-0.85%) |
May 16, 2006 | 12.16 | 12.22 | 11.96 | 12.02 | 1,173,516 | -0.11(-0.94%) |
May 15, 2006 | 12.38 | 12.44 | 12.04 | 12.14 | 1,375,735 | -0.19(-1.58%) |
May 12, 2006 | 12.64 | 12.72 | 12.27 | 12.33 | 968,810 | -0.31(-2.45%) |
May 11, 2006 | 12.87 | 12.90 | 12.64 | 12.64 | 377,823 | -0.25(-1.92%) |
May 10, 2006 | 12.93 | 12.94 | 12.88 | 12.89 | 366,381 | -0.04(-0.31%) |
May 09, 2006 | 13.04 | 13.12 | 12.92 | 12.93 | 393,742 | -0.14(-1.05%) |
May 08, 2006 | 13.20 | 13.25 | 13.05 | 13.07 | 447,717 | -0.13(-1.01%) |
May 05, 2006 | 13.09 | 13.26 | 13.09 | 13.20 | 679,784 | +0.16(+1.20%) |
May 04, 2006 | 12.87 | 13.08 | 12.79 | 13.04 | 2,049,052 | -0.33(-2.46%) |
May 03, 2006 | 13.39 | 13.46 | 13.27 | 13.37 | 473,585 | -0.02(-0.14%) |
May 02, 2006 | 13.37 | 13.51 | 13.30 | 13.39 | 409,910 | +0.07(+0.56%) |