Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.32 | 18.66 | 17.47 | 18.16 | 263,270 | -0.72(-3.81%) |
Jul 28, 2006 | 17.92 | 18.90 | 17.92 | 18.88 | 80,328 | +1.00(+5.60%) |
Jul 27, 2006 | 18.22 | 18.44 | 17.80 | 17.88 | 107,433 | -0.32(-1.74%) |
Jul 26, 2006 | 18.37 | 18.60 | 17.74 | 18.19 | 96,903 | -0.38(-2.06%) |
Jul 25, 2006 | 17.92 | 18.59 | 17.76 | 18.58 | 100,939 | +0.53(+2.94%) |
Jul 24, 2006 | 16.84 | 18.07 | 16.96 | 18.05 | 80,489 | +1.21(+7.19%) |
Jul 21, 2006 | 17.42 | 17.52 | 16.68 | 16.84 | 269,436 | -0.61(-3.50%) |
Jul 20, 2006 | 18.43 | 18.51 | 17.43 | 17.45 | 118,339 | -1.01(-5.46%) |
Jul 19, 2006 | 17.83 | 18.63 | 17.85 | 18.46 | 144,753 | +0.62(+3.51%) |
Jul 18, 2006 | 17.02 | 17.83 | 17.02 | 17.83 | 182,811 | +0.91(+5.36%) |
Jul 17, 2006 | 16.95 | 17.31 | 16.74 | 16.92 | 365,302 | -0.11(-0.63%) |
Jul 14, 2006 | 17.25 | 17.25 | 16.92 | 17.03 | 166,270 | -0.28(-1.63%) |
Jul 13, 2006 | 17.51 | 17.86 | 17.31 | 17.31 | 73,649 | -0.28(-1.60%) |
Jul 12, 2006 | 18.05 | 18.25 | 17.55 | 17.59 | 66,956 | -0.53(-2.93%) |
Jul 11, 2006 | 18.01 | 18.13 | 17.88 | 18.13 | 84,353 | +0.04(+0.22%) |
Jul 10, 2006 | 18.21 | 18.41 | 18.00 | 18.09 | 79,582 | -0.11(-0.63%) |
Jul 07, 2006 | 18.72 | 18.72 | 18.14 | 18.20 | 100,972 | -0.61(-3.25%) |
Jul 06, 2006 | 18.76 | 18.91 | 18.58 | 18.81 | 77,324 | -0.01(-0.04%) |
Jul 05, 2006 | 18.52 | 18.93 | 18.27 | 18.82 | 117,231 | +0.13(+0.68%) |
Jul 03, 2006 | 18.58 | 18.86 | 18.29 | 18.69 | 41,898 | +0.00(+0.00%) |
Jun 30, 2006 | 18.95 | 18.95 | 18.52 | 18.69 | 198,798 | -0.13(-0.71%) |
Jun 29, 2006 | 18.62 | 19.21 | 18.39 | 18.82 | 238,217 | +0.31(+1.67%) |
Jun 28, 2006 | 18.34 | 18.62 | 18.14 | 18.52 | 99,658 | +0.29(+1.59%) |
Jun 27, 2006 | 18.90 | 18.92 | 18.01 | 18.23 | 147,702 | -0.72(-3.80%) |
Jun 26, 2006 | 18.45 | 19.07 | 18.22 | 18.95 | 189,264 | +0.54(+2.96%) |
Jun 23, 2006 | 18.25 | 18.57 | 18.04 | 18.40 | 96,551 | +0.05(+0.29%) |
Jun 22, 2006 | 18.68 | 18.68 | 18.22 | 18.35 | 67,343 | -0.44(-2.33%) |
Jun 21, 2006 | 18.38 | 18.95 | 18.28 | 18.78 | 71,184 | +0.37(+2.01%) |
Jun 20, 2006 | 18.38 | 18.64 | 18.09 | 18.41 | 62,164 | +0.01(+0.07%) |
Jun 19, 2006 | 19.11 | 19.11 | 18.25 | 18.40 | 60,639 | -0.71(-3.73%) |
Jun 16, 2006 | 19.12 | 19.32 | 18.93 | 19.11 | 440,613 | -0.09(-0.49%) |
Jun 15, 2006 | 18.21 | 19.32 | 18.18 | 19.21 | 141,390 | +1.14(+6.28%) |
Jun 14, 2006 | 17.78 | 18.16 | 17.47 | 18.07 | 99,625 | +0.26(+1.43%) |
Jun 13, 2006 | 17.75 | 18.23 | 17.52 | 17.82 | 115,414 | -0.07(-0.38%) |
Jun 12, 2006 | 17.92 | 18.29 | 17.85 | 17.88 | 100,174 | -0.05(-0.30%) |
Jun 09, 2006 | 18.70 | 18.72 | 17.87 | 17.94 | 146,009 | -0.67(-3.61%) |
Jun 08, 2006 | 18.20 | 18.61 | 17.78 | 18.61 | 169,576 | +0.28(+1.54%) |
Jun 07, 2006 | 18.21 | 18.64 | 18.15 | 18.33 | 123,992 | +0.19(+1.07%) |
Jun 06, 2006 | 17.55 | 18.25 | 17.55 | 18.13 | 142,915 | +0.59(+3.37%) |
Jun 05, 2006 | 18.25 | 18.33 | 17.47 | 17.54 | 116,714 | -0.81(-4.40%) |
Jun 02, 2006 | 18.26 | 18.46 | 17.90 | 18.35 | 80,315 | +0.04(+0.22%) |
Jun 01, 2006 | 17.88 | 18.31 | 17.52 | 18.31 | 67,434 | +0.46(+2.60%) |
May 31, 2006 | 17.64 | 18.09 | 17.49 | 17.84 | 103,978 | +0.31(+1.76%) |
May 30, 2006 | 18.09 | 18.09 | 17.43 | 17.53 | 103,762 | -0.67(-3.66%) |
May 26, 2006 | 17.90 | 18.31 | 17.87 | 18.20 | 62,229 | +0.41(+2.30%) |
May 25, 2006 | 17.45 | 17.81 | 17.39 | 17.79 | 63,848 | +0.52(+3.04%) |
May 24, 2006 | 17.36 | 17.41 | 16.83 | 17.27 | 173,055 | -0.09(-0.54%) |
May 23, 2006 | 17.83 | 18.09 | 17.36 | 17.36 | 124,630 | -0.38(-2.12%) |
May 22, 2006 | 18.01 | 18.13 | 17.57 | 17.74 | 178,792 | -0.43(-2.37%) |
May 19, 2006 | 18.43 | 18.46 | 17.78 | 18.17 | 103,378 | -0.36(-1.92%) |
May 18, 2006 | 18.82 | 19.01 | 18.52 | 18.52 | 44,877 | -0.18(-0.97%) |
May 17, 2006 | 18.78 | 19.11 | 18.52 | 18.70 | 86,407 | -0.26(-1.35%) |
May 16, 2006 | 19.42 | 19.42 | 18.93 | 18.96 | 68,895 | -0.46(-2.35%) |
May 15, 2006 | 19.13 | 19.42 | 19.05 | 19.42 | 74,493 | +0.22(+1.16%) |
May 12, 2006 | 19.15 | 19.30 | 19.07 | 19.19 | 124,911 | -0.01(-0.07%) |
May 11, 2006 | 19.19 | 19.29 | 19.09 | 19.21 | 144,330 | -0.01(-0.07%) |
May 10, 2006 | 19.15 | 19.25 | 18.95 | 19.22 | 78,204 | -0.01(-0.07%) |
May 09, 2006 | 19.02 | 19.30 | 19.02 | 19.23 | 114,512 | -0.05(-0.28%) |
May 08, 2006 | 19.48 | 19.56 | 19.12 | 19.29 | 121,680 | -0.20(-1.03%) |
May 05, 2006 | 18.35 | 19.83 | 18.35 | 19.49 | 239,443 | +1.27(+6.97%) |
May 04, 2006 | 17.64 | 18.23 | 17.55 | 18.22 | 99,576 | +0.49(+2.77%) |
May 03, 2006 | 17.77 | 18.03 | 17.54 | 17.73 | 219,053 | -0.10(-0.57%) |
May 02, 2006 | 17.77 | 18.07 | 17.69 | 17.83 | 99,676 | -0.01(-0.04%) |