Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.47 | 17.61 | 17.15 | 17.61 | 753,148 | +0.06(+0.37%) |
Jul 28, 2006 | 17.39 | 17.87 | 17.39 | 17.54 | 1,312,868 | +0.07(+0.40%) |
Jul 27, 2006 | 17.09 | 17.63 | 17.06 | 17.47 | 804,820 | +0.35(+2.06%) |
Jul 26, 2006 | 17.65 | 17.66 | 16.84 | 17.12 | 2,347,832 | -0.56(-3.16%) |
Jul 25, 2006 | 17.97 | 17.97 | 17.60 | 17.68 | 402,155 | -0.41(-2.28%) |
Jul 24, 2006 | 18.09 | 18.49 | 18.08 | 18.09 | 200,227 | +0.01(+0.03%) |
Jul 21, 2006 | 18.23 | 18.23 | 17.97 | 18.09 | 161,474 | -0.12(-0.68%) |
Jul 20, 2006 | 18.30 | 18.46 | 18.21 | 18.21 | 259,888 | -0.03(-0.16%) |
Jul 19, 2006 | 18.00 | 18.37 | 17.95 | 18.24 | 688,389 | +0.32(+1.81%) |
Jul 18, 2006 | 18.36 | 18.49 | 17.89 | 17.91 | 482,552 | -0.38(-2.09%) |
Jul 17, 2006 | 17.96 | 18.38 | 17.87 | 18.30 | 183,910 | +0.26(+1.47%) |
Jul 14, 2006 | 18.18 | 18.18 | 17.89 | 18.03 | 94,504 | -0.26(-1.45%) |
Jul 13, 2006 | 18.56 | 18.57 | 18.15 | 18.30 | 132,408 | -0.32(-1.71%) |
Jul 12, 2006 | 19.24 | 19.32 | 18.53 | 18.61 | 190,709 | -0.68(-3.54%) |
Jul 11, 2006 | 19.25 | 19.32 | 18.83 | 19.30 | 190,879 | -0.06(-0.30%) |
Jul 10, 2006 | 19.41 | 19.80 | 19.36 | 19.36 | 510,937 | -0.06(-0.30%) |
Jul 07, 2006 | 19.36 | 19.56 | 19.36 | 19.41 | 203,117 | +0.06(+0.30%) |
Jul 06, 2006 | 19.39 | 19.60 | 19.27 | 19.36 | 379,718 | +0.06(+0.31%) |
Jul 05, 2006 | 19.76 | 19.76 | 19.15 | 19.30 | 192,918 | -0.07(-0.36%) |
Jul 03, 2006 | 18.97 | 19.86 | 18.97 | 19.37 | 264,307 | +0.63(+3.36%) |
Jun 30, 2006 | 18.12 | 19.09 | 18.10 | 18.74 | 424,081 | +0.65(+3.58%) |
Jun 29, 2006 | 17.68 | 18.23 | 17.59 | 18.09 | 243,910 | +0.35(+1.99%) |
Jun 28, 2006 | 18.12 | 18.15 | 17.64 | 17.74 | 146,516 | -0.30(-1.66%) |
Jun 27, 2006 | 18.15 | 18.34 | 17.86 | 18.04 | 243,910 | -0.03(-0.16%) |
Jun 26, 2006 | 17.97 | 18.36 | 17.97 | 18.07 | 246,630 | +0.08(+0.43%) |
Jun 23, 2006 | 17.41 | 17.99 | 17.41 | 17.99 | 172,012 | +0.54(+3.10%) |
Jun 22, 2006 | 17.47 | 17.67 | 17.39 | 17.45 | 104,533 | -0.05(-0.30%) |
Jun 21, 2006 | 17.41 | 18.00 | 17.35 | 17.50 | 436,999 | +0.09(+0.51%) |
Jun 20, 2006 | 17.12 | 17.41 | 16.99 | 17.41 | 256,148 | +0.19(+1.09%) |
Jun 19, 2006 | 17.74 | 17.89 | 17.23 | 17.23 | 127,479 | -0.51(-2.89%) |
Jun 16, 2006 | 17.81 | 17.86 | 17.58 | 17.74 | 246,970 | -0.05(-0.30%) |
Jun 15, 2006 | 16.94 | 17.87 | 16.94 | 17.79 | 514,847 | +1.14(+6.86%) |
Jun 14, 2006 | 17.44 | 17.68 | 16.44 | 16.65 | 548,671 | -0.79(-4.55%) |
Jun 13, 2006 | 17.59 | 17.86 | 17.32 | 17.44 | 640,456 | +0.01(+0.03%) |
Jun 12, 2006 | 17.71 | 17.84 | 17.33 | 17.44 | 306,800 | -0.21(-1.20%) |
Jun 09, 2006 | 18.09 | 18.44 | 17.53 | 17.65 | 380,398 | -0.31(-1.70%) |
Jun 08, 2006 | 18.30 | 18.31 | 17.27 | 17.96 | 518,756 | -0.35(-1.90%) |
Jun 07, 2006 | 18.59 | 18.68 | 18.24 | 18.30 | 403,515 | -0.17(-0.92%) |
Jun 06, 2006 | 18.39 | 18.61 | 18.00 | 18.47 | 1,114,850 | -0.04(-0.19%) |
Jun 05, 2006 | 19.41 | 19.41 | 18.51 | 18.51 | 237,621 | -0.67(-3.50%) |
Jun 02, 2006 | 19.41 | 19.60 | 19.13 | 19.18 | 543,232 | -0.09(-0.46%) |
Jun 01, 2006 | 19.71 | 19.80 | 19.13 | 19.27 | 267,536 | -0.32(-1.65%) |
May 31, 2006 | 19.74 | 19.76 | 19.12 | 19.59 | 543,912 | -0.08(-0.39%) |
May 30, 2006 | 19.91 | 20.00 | 19.56 | 19.67 | 269,916 | -0.52(-2.56%) |
May 26, 2006 | 20.21 | 20.39 | 20.02 | 20.19 | 179,831 | +0.21(+1.06%) |
May 25, 2006 | 18.97 | 19.97 | 18.94 | 19.97 | 954,056 | +1.15(+6.09%) |
May 24, 2006 | 19.27 | 19.32 | 18.44 | 18.83 | 1,132,867 | -0.36(-1.87%) |
May 23, 2006 | 19.41 | 19.56 | 18.94 | 19.19 | 792,582 | -0.09(-0.46%) |
May 22, 2006 | 19.89 | 19.89 | 18.60 | 19.27 | 1,188,108 | -0.70(-3.51%) |
May 19, 2006 | 19.94 | 20.01 | 19.18 | 19.97 | 1,449,696 | +0.11(+0.56%) |
May 18, 2006 | 20.30 | 20.59 | 19.86 | 19.86 | 500,909 | -0.41(-2.00%) |
May 17, 2006 | 20.94 | 21.05 | 20.04 | 20.27 | 417,452 | -0.74(-3.50%) |
May 16, 2006 | 21.30 | 21.36 | 20.94 | 21.00 | 1,004,368 | +0.01(+0.03%) |
May 15, 2006 | 20.94 | 21.33 | 20.83 | 21.00 | 537,283 | +0.04(+0.20%) |
May 12, 2006 | 21.77 | 21.77 | 20.66 | 20.96 | 663,573 | -1.05(-4.78%) |
May 11, 2006 | 23.00 | 23.15 | 21.98 | 22.01 | 590,484 | -0.52(-2.32%) |
May 10, 2006 | 22.42 | 22.56 | 22.24 | 22.53 | 678,530 | +0.11(+0.50%) |
May 09, 2006 | 22.06 | 22.65 | 21.96 | 22.42 | 1,310,828 | +0.52(+2.36%) |
May 08, 2006 | 21.53 | 22.65 | 21.39 | 21.90 | 956,945 | +0.64(+2.99%) |
May 05, 2006 | 20.97 | 21.39 | 20.94 | 21.27 | 686,519 | +0.41(+1.97%) |
May 04, 2006 | 21.03 | 21.17 | 20.79 | 20.86 | 619,890 | -0.02(-0.08%) |
May 03, 2006 | 21.03 | 21.33 | 20.52 | 20.87 | 1,169,411 | -0.35(-1.66%) |
May 02, 2006 | 20.21 | 21.62 | 20.19 | 21.23 | 1,840,803 | +1.11(+5.50%) |