Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.22 | 21.33 | 20.85 | 21.06 | 169,314 | -0.34(-1.59%) |
Jul 28, 2006 | 21.21 | 22.46 | 21.10 | 21.40 | 162,298 | +0.31(+1.47%) |
Jul 27, 2006 | 21.45 | 21.61 | 20.86 | 21.09 | 30,804 | -0.22(-1.03%) |
Jul 26, 2006 | 21.93 | 22.50 | 21.28 | 21.31 | 156,124 | -0.69(-3.14%) |
Jul 25, 2006 | 22.23 | 22.44 | 22.00 | 22.00 | 85,188 | -0.40(-1.79%) |
Jul 24, 2006 | 21.08 | 22.70 | 21.05 | 22.40 | 94,983 | +1.29(+6.11%) |
Jul 21, 2006 | 21.83 | 21.83 | 20.96 | 21.11 | 89,915 | -0.72(-3.30%) |
Jul 20, 2006 | 22.10 | 22.19 | 21.56 | 21.83 | 115,145 | -0.27(-1.22%) |
Jul 19, 2006 | 21.54 | 22.27 | 21.53 | 22.10 | 142,607 | +0.66(+3.08%) |
Jul 18, 2006 | 21.10 | 21.58 | 21.08 | 21.44 | 179,246 | +0.44(+2.10%) |
Jul 17, 2006 | 20.93 | 21.31 | 20.90 | 21.00 | 212,406 | -0.04(-0.19%) |
Jul 14, 2006 | 19.75 | 21.46 | 19.70 | 21.04 | 1,398,438 | +1.63(+8.40%) |
Jul 13, 2006 | 19.07 | 19.63 | 19.04 | 19.41 | 38,884 | +0.26(+1.36%) |
Jul 12, 2006 | 19.38 | 19.71 | 18.70 | 19.15 | 43,305 | -0.31(-1.59%) |
Jul 11, 2006 | 19.40 | 19.83 | 19.00 | 19.46 | 57,855 | -0.08(-0.41%) |
Jul 10, 2006 | 18.97 | 19.65 | 18.97 | 19.54 | 40,987 | +0.44(+2.30%) |
Jul 07, 2006 | 20.20 | 20.36 | 18.76 | 19.10 | 80,752 | -1.20(-5.91%) |
Jul 06, 2006 | 20.57 | 20.57 | 20.28 | 20.30 | 60,593 | -0.27(-1.31%) |
Jul 05, 2006 | 19.59 | 20.83 | 19.59 | 20.57 | 94,421 | +0.69(+3.47%) |
Jul 03, 2006 | 19.80 | 19.99 | 19.65 | 19.88 | 12,967 | -0.04(-0.20%) |
Jun 30, 2006 | 20.83 | 20.83 | 19.46 | 19.92 | 658,023 | -1.08(-5.14%) |
Jun 29, 2006 | 21.06 | 21.35 | 20.95 | 21.00 | 80,200 | +0.05(+0.24%) |
Jun 28, 2006 | 20.87 | 21.11 | 20.75 | 20.95 | 52,394 | +0.18(+0.87%) |
Jun 27, 2006 | 20.80 | 20.85 | 20.63 | 20.77 | 40,098 | +0.02(+0.10%) |
Jun 26, 2006 | 20.65 | 20.78 | 20.53 | 20.75 | 44,900 | +0.31(+1.52%) |
Jun 23, 2006 | 20.15 | 20.64 | 20.09 | 20.44 | 11,262 | +0.33(+1.64%) |
Jun 22, 2006 | 20.50 | 20.50 | 19.87 | 20.11 | 26,572 | -0.29(-1.42%) |
Jun 21, 2006 | 20.48 | 20.69 | 20.20 | 20.40 | 38,877 | +0.18(+0.89%) |
Jun 20, 2006 | 20.12 | 20.80 | 20.01 | 20.22 | 50,566 | +0.20(+1.00%) |
Jun 19, 2006 | 19.75 | 20.19 | 19.75 | 20.02 | 35,730 | +0.27(+1.37%) |
Jun 16, 2006 | 19.81 | 20.25 | 19.54 | 19.75 | 81,834 | -0.05(-0.25%) |
Jun 15, 2006 | 20.25 | 20.25 | 19.77 | 19.80 | 23,192 | -0.29(-1.44%) |
Jun 14, 2006 | 19.80 | 20.26 | 19.77 | 20.09 | 28,615 | +0.34(+1.72%) |
Jun 13, 2006 | 19.76 | 20.10 | 19.46 | 19.75 | 80,867 | +0.19(+0.97%) |
Jun 12, 2006 | 19.95 | 20.09 | 19.56 | 19.56 | 44,557 | -0.34(-1.71%) |
Jun 09, 2006 | 19.74 | 20.29 | 19.57 | 19.90 | 100,589 | -0.02(-0.10%) |
Jun 08, 2006 | 19.54 | 19.93 | 19.46 | 19.92 | 22,260 | +0.25(+1.27%) |
Jun 07, 2006 | 19.20 | 19.85 | 19.17 | 19.67 | 132,909 | +0.51(+2.66%) |
Jun 06, 2006 | 18.49 | 19.16 | 18.40 | 19.16 | 41,486 | +0.79(+4.30%) |
Jun 05, 2006 | 18.68 | 18.68 | 18.30 | 18.37 | 22,618 | -0.16(-0.86%) |
Jun 02, 2006 | 18.46 | 18.53 | 18.10 | 18.53 | 5,633 | +0.07(+0.38%) |
Jun 01, 2006 | 18.40 | 18.56 | 17.85 | 18.46 | 28,487 | -0.03(-0.16%) |
May 31, 2006 | 17.97 | 18.49 | 17.54 | 18.49 | 75,086 | +0.82(+4.64%) |
May 30, 2006 | 17.66 | 18.00 | 17.50 | 17.67 | 19,025 | -0.25(-1.40%) |
May 26, 2006 | 18.09 | 18.30 | 17.65 | 17.92 | 6,122 | -0.18(-0.99%) |
May 25, 2006 | 18.00 | 18.20 | 17.82 | 18.10 | 60,140 | +0.10(+0.56%) |
May 24, 2006 | 18.00 | 18.15 | 17.92 | 18.00 | 63,648 | +0.01(+0.06%) |
May 23, 2006 | 18.00 | 18.03 | 17.93 | 17.99 | 32,978 | +0.00(+0.00%) |
May 22, 2006 | 18.00 | 18.00 | 17.77 | 17.99 | 1,165 | +0.04(+0.22%) |
May 19, 2006 | 17.62 | 18.00 | 17.50 | 17.95 | 12,381 | +0.09(+0.50%) |
May 18, 2006 | 17.83 | 18.00 | 17.50 | 17.86 | 38,394 | +0.00(+0.00%) |
May 17, 2006 | 17.50 | 18.00 | 17.50 | 17.86 | 11,472 | +0.25(+1.42%) |
May 16, 2006 | 17.91 | 18.00 | 17.51 | 17.61 | 5,438 | -0.39(-2.17%) |
May 15, 2006 | 17.75 | 18.02 | 17.75 | 18.00 | 30,434 | +0.12(+0.67%) |
May 12, 2006 | 17.74 | 18.00 | 17.50 | 17.88 | 29,118 | -0.07(-0.39%) |
May 11, 2006 | 18.02 | 18.02 | 17.84 | 17.95 | 13,918 | -0.05(-0.28%) |
May 10, 2006 | 18.00 | 18.15 | 17.70 | 18.00 | 20,320 | +0.05(+0.28%) |
May 09, 2006 | 18.15 | 18.15 | 17.75 | 17.95 | 10,139 | -0.20(-1.10%) |
May 08, 2006 | 18.05 | 18.17 | 17.43 | 18.15 | 17,202 | +0.10(+0.55%) |
May 05, 2006 | 18.02 | 18.10 | 17.86 | 18.05 | 13,882 | +0.00(+0.00%) |
May 04, 2006 | 18.00 | 18.21 | 17.51 | 18.05 | 9,338 | -0.05(-0.28%) |
May 03, 2006 | 17.63 | 18.19 | 17.63 | 18.10 | 8,560 | +0.20(+1.12%) |
May 02, 2006 | 17.83 | 18.13 | 17.70 | 17.90 | 11,539 | +0.07(+0.39%) |