Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.07 | 18.21 | 15.65 | 18.16 | 1,202,746 | +2.05(+12.69%) |
Jul 28, 2006 | 16.04 | 16.62 | 15.75 | 16.11 | 719,274 | +0.46(+2.94%) |
Jul 27, 2006 | 16.71 | 17.00 | 15.54 | 15.65 | 982,726 | -0.87(-5.30%) |
Jul 26, 2006 | 15.97 | 16.70 | 15.45 | 16.52 | 1,708,076 | +0.71(+4.49%) |
Jul 25, 2006 | 14.09 | 15.81 | 13.82 | 15.81 | 2,527,634 | +3.51(+28.58%) |
Jul 24, 2006 | 11.43 | 12.56 | 11.43 | 12.30 | 627,544 | +0.92(+8.08%) |
Jul 21, 2006 | 11.78 | 11.98 | 11.09 | 11.38 | 428,036 | -0.46(-3.84%) |
Jul 20, 2006 | 13.25 | 13.38 | 11.77 | 11.84 | 752,634 | -1.09(-8.47%) |
Jul 19, 2006 | 11.62 | 12.97 | 11.62 | 12.93 | 999,402 | +1.61(+14.17%) |
Jul 18, 2006 | 11.63 | 12.00 | 10.86 | 11.32 | 823,386 | -0.33(-2.79%) |
Jul 17, 2006 | 12.05 | 12.75 | 11.61 | 11.65 | 563,678 | -0.67(-5.48%) |
Jul 14, 2006 | 13.46 | 13.62 | 12.07 | 12.32 | 800,764 | -1.21(-8.94%) |
Jul 13, 2006 | 14.40 | 14.40 | 13.40 | 13.54 | 629,178 | -0.85(-5.91%) |
Jul 12, 2006 | 14.52 | 15.21 | 14.38 | 14.38 | 498,852 | -0.22(-1.51%) |
Jul 11, 2006 | 14.40 | 14.71 | 14.20 | 14.61 | 538,930 | +0.22(+1.53%) |
Jul 10, 2006 | 14.77 | 15.22 | 14.31 | 14.38 | 440,754 | -0.21(-1.47%) |
Jul 07, 2006 | 15.49 | 15.49 | 14.56 | 14.60 | 334,324 | -0.58(-3.82%) |
Jul 06, 2006 | 15.55 | 15.86 | 14.88 | 15.18 | 459,032 | -0.24(-1.56%) |
Jul 05, 2006 | 15.88 | 15.98 | 15.25 | 15.42 | 427,072 | -0.35(-2.22%) |
Jul 03, 2006 | 15.02 | 15.97 | 15.02 | 15.77 | 202,414 | +0.23(+1.51%) |
Jun 30, 2006 | 15.41 | 15.70 | 15.03 | 15.54 | 641,674 | +0.28(+1.85%) |
Jun 29, 2006 | 14.73 | 15.40 | 14.64 | 15.25 | 459,600 | +0.71(+4.86%) |
Jun 28, 2006 | 14.88 | 15.24 | 14.00 | 14.54 | 506,450 | -0.33(-2.22%) |
Jun 27, 2006 | 15.73 | 15.90 | 14.88 | 14.88 | 488,236 | -0.78(-4.95%) |
Jun 26, 2006 | 15.95 | 16.12 | 15.30 | 15.65 | 347,600 | -0.12(-0.73%) |
Jun 23, 2006 | 15.40 | 16.59 | 15.16 | 15.77 | 752,674 | +0.31(+2.01%) |
Jun 22, 2006 | 16.20 | 16.30 | 15.04 | 15.46 | 668,728 | -0.54(-3.35%) |
Jun 21, 2006 | 15.51 | 16.22 | 15.40 | 15.99 | 781,714 | +0.48(+3.13%) |
Jun 20, 2006 | 15.94 | 16.16 | 15.37 | 15.51 | 734,314 | -0.43(-2.70%) |
Jun 19, 2006 | 16.15 | 16.74 | 15.62 | 15.94 | 1,231,534 | -1.14(-6.70%) |
Jun 16, 2006 | 17.96 | 17.96 | 16.91 | 17.08 | 681,132 | -0.90(-5.01%) |
Jun 15, 2006 | 17.60 | 18.25 | 17.39 | 17.98 | 1,045,624 | +0.78(+4.50%) |
Jun 14, 2006 | 16.14 | 17.61 | 15.50 | 17.20 | 1,001,004 | +0.76(+4.65%) |
Jun 13, 2006 | 17.51 | 17.84 | 16.30 | 16.44 | 1,271,910 | -1.58(-8.79%) |
Jun 12, 2006 | 20.09 | 20.59 | 17.91 | 18.02 | 1,155,670 | -1.79(-9.01%) |
Jun 09, 2006 | 20.46 | 21.14 | 19.54 | 19.81 | 1,026,504 | -0.14(-0.73%) |
Jun 08, 2006 | 20.55 | 21.00 | 18.77 | 19.95 | 2,145,970 | -1.35(-6.31%) |
Jun 07, 2006 | 22.12 | 22.50 | 21.20 | 21.30 | 799,464 | -0.74(-3.36%) |
Jun 06, 2006 | 23.80 | 23.82 | 21.01 | 22.04 | 1,559,188 | -1.29(-5.53%) |
Jun 05, 2006 | 24.25 | 24.95 | 22.85 | 23.33 | 1,973,680 | +0.73(+3.25%) |
Jun 02, 2006 | 22.12 | 22.98 | 21.57 | 22.59 | 1,260,634 | +1.34(+6.33%) |
Jun 01, 2006 | 21.18 | 21.70 | 20.40 | 21.25 | 1,772,850 | -1.50(-6.61%) |
May 31, 2006 | 22.77 | 23.07 | 22.05 | 22.75 | 997,620 | +0.23(+1.02%) |
May 30, 2006 | 22.99 | 23.41 | 22.00 | 22.52 | 1,030,602 | -0.50(-2.17%) |
May 26, 2006 | 23.82 | 23.97 | 22.50 | 23.02 | 750,170 | -0.35(-1.50%) |
May 25, 2006 | 23.25 | 23.57 | 21.88 | 23.38 | 1,151,408 | +0.61(+2.66%) |
May 24, 2006 | 23.99 | 24.18 | 21.76 | 22.77 | 1,179,406 | -0.95(-4.01%) |
May 23, 2006 | 23.38 | 24.73 | 23.05 | 23.72 | 1,686,386 | +1.40(+6.27%) |
May 22, 2006 | 22.99 | 23.34 | 21.19 | 22.32 | 1,419,590 | -1.18(-5.02%) |
May 19, 2006 | 25.58 | 25.98 | 22.04 | 23.50 | 2,312,984 | -1.40(-5.62%) |
May 18, 2006 | 26.25 | 27.22 | 24.50 | 24.90 | 1,641,144 | -0.36(-1.43%) |
May 17, 2006 | 26.32 | 26.75 | 24.05 | 25.26 | 1,606,346 | -2.03(-7.44%) |
May 16, 2006 | 24.54 | 27.50 | 24.45 | 27.29 | 2,077,940 | +3.58(+15.10%) |
May 15, 2006 | 26.80 | 26.85 | 23.00 | 23.71 | 1,526,338 | -3.51(-12.89%) |
May 12, 2006 | 28.40 | 28.79 | 25.77 | 27.22 | 1,087,214 | -1.33(-4.66%) |
May 11, 2006 | 28.99 | 29.43 | 27.18 | 28.55 | 890,330 | -0.35(-1.21%) |
May 10, 2006 | 29.23 | 29.62 | 27.77 | 28.90 | 1,253,038 | +0.53(+1.87%) |
May 09, 2006 | 28.31 | 29.20 | 25.91 | 28.37 | 2,718,442 | +1.03(+3.75%) |
May 08, 2006 | 24.51 | 27.38 | 24.38 | 27.34 | 2,219,976 | +3.27(+13.58%) |
May 05, 2006 | 25.00 | 26.20 | 22.76 | 24.07 | 2,761,962 | -0.75(-3.02%) |
May 04, 2006 | 26.35 | 28.07 | 24.15 | 24.82 | 3,496,400 | -1.52(-5.77%) |
May 03, 2006 | 24.64 | 26.43 | 24.33 | 26.34 | 1,492,618 | +2.04(+8.39%) |
May 02, 2006 | 23.64 | 24.62 | 23.50 | 24.30 | 1,606,698 | +1.22(+5.28%) |