Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.71 | 17.90 | 17.42 | 17.60 | 300,166 | -0.11(-0.64%) |
Jul 28, 2006 | 17.09 | 17.76 | 16.96 | 17.71 | 303,877 | +0.88(+5.25%) |
Jul 27, 2006 | 17.48 | 17.74 | 16.68 | 16.83 | 638,500 | -0.55(-3.17%) |
Jul 26, 2006 | 17.36 | 17.65 | 16.94 | 17.38 | 483,712 | -0.11(-0.60%) |
Jul 25, 2006 | 17.27 | 17.66 | 17.07 | 17.48 | 666,595 | +0.16(+0.91%) |
Jul 24, 2006 | 16.71 | 17.91 | 16.89 | 17.33 | 573,165 | +0.62(+3.70%) |
Jul 21, 2006 | 16.97 | 16.97 | 16.21 | 16.71 | 598,875 | -0.26(-1.56%) |
Jul 20, 2006 | 18.86 | 19.22 | 16.83 | 16.97 | 1,004,796 | -0.49(-2.81%) |
Jul 19, 2006 | 16.26 | 18.21 | 16.31 | 17.46 | 817,407 | +1.21(+7.43%) |
Jul 18, 2006 | 15.93 | 16.31 | 15.72 | 16.25 | 567,599 | +0.48(+3.01%) |
Jul 17, 2006 | 16.03 | 16.30 | 15.66 | 15.78 | 354,103 | -0.48(-2.97%) |
Jul 14, 2006 | 16.45 | 16.56 | 15.82 | 16.26 | 494,844 | -0.34(-2.05%) |
Jul 13, 2006 | 17.36 | 17.39 | 16.53 | 16.60 | 443,557 | -0.75(-4.35%) |
Jul 12, 2006 | 17.84 | 17.94 | 17.33 | 17.36 | 557,660 | -0.51(-2.83%) |
Jul 11, 2006 | 17.54 | 17.89 | 17.22 | 17.86 | 589,466 | +0.18(+1.02%) |
Jul 10, 2006 | 17.63 | 17.97 | 17.48 | 17.68 | 330,779 | -0.01(-0.04%) |
Jul 07, 2006 | 18.03 | 18.11 | 17.58 | 17.69 | 278,035 | -0.44(-2.41%) |
Jul 06, 2006 | 18.07 | 18.47 | 17.94 | 18.12 | 306,262 | +0.30(+1.69%) |
Jul 05, 2006 | 18.45 | 18.46 | 17.65 | 17.82 | 511,409 | -0.68(-3.67%) |
Jul 03, 2006 | 18.41 | 18.56 | 18.25 | 18.50 | 148,956 | +0.16(+0.86%) |
Jun 30, 2006 | 18.38 | 18.49 | 18.05 | 18.34 | 818,070 | +0.01(+0.04%) |
Jun 29, 2006 | 17.32 | 18.40 | 17.32 | 18.34 | 937,606 | +1.21(+7.05%) |
Jun 28, 2006 | 17.39 | 17.67 | 16.94 | 17.13 | 715,761 | -0.05(-0.31%) |
Jun 27, 2006 | 17.54 | 17.82 | 17.01 | 17.18 | 496,832 | -0.39(-2.23%) |
Jun 26, 2006 | 17.47 | 17.87 | 17.32 | 17.57 | 622,199 | +0.14(+0.82%) |
Jun 23, 2006 | 17.47 | 17.91 | 17.28 | 17.43 | 547,058 | -0.14(-0.77%) |
Jun 22, 2006 | 17.20 | 17.62 | 17.09 | 17.57 | 606,296 | +0.08(+0.43%) |
Jun 21, 2006 | 17.09 | 18.12 | 17.09 | 17.49 | 746,507 | +0.54(+3.16%) |
Jun 20, 2006 | 17.31 | 17.72 | 16.90 | 16.96 | 586,285 | -0.41(-2.35%) |
Jun 19, 2006 | 18.22 | 18.26 | 17.13 | 17.36 | 634,126 | -0.78(-4.32%) |
Jun 16, 2006 | 17.85 | 18.59 | 17.77 | 18.15 | 1,284,024 | +5.81(+47.08%) |
Jun 15, 2006 | 11.82 | 12.34 | 11.80 | 12.34 | 507,699 | +0.79(+6.89%) |
Jun 14, 2006 | 11.23 | 11.57 | 11.23 | 11.54 | 550,437 | +0.31(+2.75%) |
Jun 13, 2006 | 11.26 | 11.55 | 11.05 | 11.23 | 641,283 | -0.04(-0.39%) |
Jun 12, 2006 | 11.63 | 11.82 | 11.27 | 11.28 | 794,348 | -0.35(-3.03%) |
Jun 09, 2006 | 12.04 | 12.10 | 11.42 | 11.63 | 670,703 | -0.38(-3.18%) |
Jun 08, 2006 | 12.33 | 12.33 | 11.28 | 12.01 | 702,906 | -0.26(-2.13%) |
Jun 07, 2006 | 12.36 | 12.68 | 12.12 | 12.27 | 512,469 | -0.08(-0.68%) |
Jun 06, 2006 | 12.49 | 12.54 | 11.99 | 12.36 | 543,281 | -0.09(-0.70%) |
Jun 05, 2006 | 13.15 | 13.15 | 12.38 | 12.45 | 522,409 | -0.74(-5.64%) |
Jun 02, 2006 | 13.33 | 13.36 | 12.99 | 13.19 | 440,310 | +0.02(+0.15%) |
Jun 01, 2006 | 12.93 | 13.18 | 12.74 | 13.17 | 492,591 | +0.24(+1.87%) |
May 31, 2006 | 12.80 | 13.18 | 12.72 | 12.93 | 844,442 | +0.31(+2.44%) |
May 30, 2006 | 12.88 | 12.90 | 12.55 | 12.62 | 586,020 | -0.43(-3.31%) |
May 26, 2006 | 12.91 | 13.20 | 12.91 | 13.05 | 319,846 | +0.14(+1.09%) |
May 25, 2006 | 13.00 | 13.21 | 12.76 | 12.91 | 855,176 | +0.15(+1.21%) |
May 24, 2006 | 12.67 | 12.89 | 12.31 | 12.76 | 1,015,000 | +0.11(+0.85%) |
May 23, 2006 | 12.74 | 13.00 | 12.53 | 12.65 | 974,646 | +0.22(+1.81%) |
May 22, 2006 | 12.54 | 12.67 | 12.23 | 12.43 | 484,441 | -0.11(-0.91%) |
May 19, 2006 | 12.52 | 12.78 | 12.16 | 12.54 | 673,287 | +0.02(+0.16%) |
May 18, 2006 | 13.05 | 13.16 | 12.49 | 12.52 | 527,577 | -0.45(-3.44%) |
May 17, 2006 | 13.48 | 13.48 | 12.93 | 12.97 | 625,777 | -0.59(-4.35%) |
May 16, 2006 | 13.52 | 13.69 | 13.30 | 13.56 | 597,550 | +0.02(+0.17%) |
May 15, 2006 | 13.50 | 13.71 | 13.29 | 13.53 | 979,020 | -0.34(-2.47%) |
May 12, 2006 | 14.58 | 14.58 | 13.77 | 13.87 | 814,624 | -0.70(-4.79%) |
May 11, 2006 | 15.18 | 15.25 | 14.57 | 14.57 | 379,283 | -0.59(-3.87%) |
May 10, 2006 | 15.46 | 15.48 | 15.08 | 15.16 | 288,040 | -0.25(-1.63%) |
May 09, 2006 | 15.12 | 15.54 | 15.09 | 15.41 | 411,287 | +0.30(+1.98%) |
May 08, 2006 | 15.09 | 15.18 | 14.99 | 15.11 | 288,239 | +0.01(+0.09%) |
May 05, 2006 | 15.29 | 15.35 | 15.06 | 15.10 | 355,230 | +0.05(+0.33%) |
May 04, 2006 | 14.49 | 15.14 | 14.49 | 15.05 | 548,847 | +0.63(+4.40%) |
May 03, 2006 | 14.61 | 14.62 | 14.25 | 14.41 | 318,852 | -0.20(-1.35%) |
May 02, 2006 | 14.17 | 14.62 | 13.95 | 14.61 | 501,139 | +0.79(+5.70%) |