Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.86 | 22.38 | 20.86 | 21.98 | 196,874 | +0.84(+4.00%) |
Jul 28, 2006 | 20.86 | 21.26 | 20.84 | 21.14 | 125,757 | +0.47(+2.25%) |
Jul 27, 2006 | 20.26 | 20.69 | 20.02 | 20.67 | 73,785 | +0.44(+2.17%) |
Jul 26, 2006 | 19.95 | 20.32 | 19.53 | 20.23 | 41,622 | +0.38(+1.91%) |
Jul 25, 2006 | 19.74 | 19.95 | 19.53 | 19.85 | 158,139 | +0.03(+0.13%) |
Jul 24, 2006 | 19.46 | 19.83 | 19.46 | 19.83 | 22,395 | +0.59(+3.05%) |
Jul 21, 2006 | 19.13 | 19.34 | 18.44 | 19.24 | 23,914 | -0.08(-0.40%) |
Jul 20, 2006 | 19.83 | 19.83 | 19.20 | 19.32 | 12,529 | -0.42(-2.14%) |
Jul 19, 2006 | 18.67 | 19.85 | 18.67 | 19.74 | 30,606 | +1.16(+6.26%) |
Jul 18, 2006 | 18.28 | 18.84 | 18.11 | 18.58 | 24,814 | +0.30(+1.65%) |
Jul 17, 2006 | 18.23 | 18.55 | 18.15 | 18.28 | 20,304 | -0.01(-0.05%) |
Jul 14, 2006 | 18.32 | 18.49 | 18.19 | 18.28 | 26,580 | +0.01(+0.05%) |
Jul 13, 2006 | 19.12 | 19.40 | 18.28 | 18.28 | 15,235 | -1.12(-5.78%) |
Jul 12, 2006 | 19.73 | 19.83 | 19.27 | 19.40 | 13,379 | -0.48(-2.43%) |
Jul 11, 2006 | 19.61 | 19.88 | 19.02 | 19.88 | 41,713 | +0.41(+2.08%) |
Jul 10, 2006 | 19.28 | 19.70 | 19.28 | 19.47 | 16,648 | +0.41(+2.17%) |
Jul 07, 2006 | 19.77 | 19.77 | 18.97 | 19.06 | 20,902 | -0.66(-3.32%) |
Jul 06, 2006 | 19.49 | 19.77 | 19.28 | 19.72 | 37,569 | +0.15(+0.75%) |
Jul 05, 2006 | 19.37 | 19.78 | 18.98 | 19.57 | 22,574 | -0.09(-0.44%) |
Jul 03, 2006 | 19.41 | 19.83 | 19.41 | 19.66 | 17,014 | -0.29(-1.47%) |
Jun 30, 2006 | 19.34 | 19.95 | 18.77 | 19.95 | 180,616 | +0.60(+3.12%) |
Jun 29, 2006 | 18.14 | 19.35 | 18.14 | 19.34 | 33,988 | +1.31(+7.27%) |
Jun 28, 2006 | 17.97 | 18.25 | 17.81 | 18.03 | 10,382 | -0.13(-0.71%) |
Jun 27, 2006 | 18.79 | 18.97 | 18.16 | 18.16 | 24,248 | -0.53(-2.86%) |
Jun 26, 2006 | 17.97 | 18.79 | 17.69 | 18.70 | 33,060 | +0.91(+5.09%) |
Jun 23, 2006 | 17.83 | 18.10 | 17.72 | 17.79 | 11,423 | -0.20(-1.10%) |
Jun 22, 2006 | 18.11 | 18.56 | 17.73 | 17.99 | 33,968 | -0.32(-1.74%) |
Jun 21, 2006 | 17.80 | 18.48 | 17.80 | 18.31 | 17,390 | +0.42(+2.36%) |
Jun 20, 2006 | 17.78 | 18.23 | 17.77 | 17.89 | 20,004 | -0.03(-0.19%) |
Jun 19, 2006 | 18.30 | 18.30 | 17.77 | 17.92 | 26,326 | -0.74(-3.97%) |
Jun 16, 2006 | 19.10 | 19.29 | 18.21 | 18.66 | 210,912 | -0.53(-2.78%) |
Jun 15, 2006 | 18.06 | 19.20 | 17.87 | 19.20 | 48,031 | +1.36(+7.64%) |
Jun 14, 2006 | 17.67 | 17.84 | 17.67 | 17.84 | 15,655 | +0.06(+0.34%) |
Jun 13, 2006 | 17.71 | 18.08 | 17.67 | 17.78 | 18,187 | -0.07(-0.39%) |
Jun 12, 2006 | 18.16 | 18.16 | 17.71 | 17.84 | 14,120 | -0.47(-2.54%) |
Jun 09, 2006 | 18.40 | 18.71 | 18.16 | 18.31 | 14,177 | -0.24(-1.30%) |
Jun 08, 2006 | 18.11 | 18.57 | 17.80 | 18.55 | 18,568 | +0.33(+1.80%) |
Jun 07, 2006 | 18.44 | 18.88 | 18.19 | 18.22 | 16,984 | -0.28(-1.54%) |
Jun 06, 2006 | 18.66 | 18.72 | 18.22 | 18.51 | 11,617 | -0.18(-0.97%) |
Jun 05, 2006 | 19.27 | 19.27 | 18.54 | 18.69 | 34,874 | -0.75(-3.86%) |
Jun 02, 2006 | 19.09 | 19.51 | 18.98 | 19.44 | 19,230 | +0.22(+1.12%) |
Jun 01, 2006 | 18.53 | 19.66 | 18.53 | 19.22 | 24,095 | +0.86(+4.69%) |
May 31, 2006 | 18.72 | 18.75 | 18.30 | 18.36 | 14,169 | -0.38(-2.02%) |
May 30, 2006 | 19.39 | 19.45 | 18.54 | 18.74 | 23,647 | -0.92(-4.69%) |
May 26, 2006 | 19.28 | 19.73 | 19.28 | 19.66 | 27,246 | +0.08(+0.40%) |
May 25, 2006 | 19.01 | 19.66 | 18.66 | 19.59 | 31,596 | +0.87(+4.65%) |
May 24, 2006 | 18.32 | 18.75 | 18.13 | 18.72 | 13,492 | +0.28(+1.50%) |
May 23, 2006 | 18.62 | 18.78 | 18.36 | 18.44 | 18,558 | -0.09(-0.47%) |
May 22, 2006 | 18.49 | 18.59 | 18.25 | 18.53 | 48,016 | +0.01(+0.05%) |
May 19, 2006 | 18.15 | 18.62 | 18.04 | 18.52 | 39,078 | +0.25(+1.37%) |
May 18, 2006 | 17.71 | 18.64 | 17.61 | 18.27 | 26,618 | +0.71(+4.03%) |
May 17, 2006 | 17.77 | 17.77 | 17.46 | 17.56 | 11,434 | -0.34(-1.88%) |
May 16, 2006 | 17.67 | 18.05 | 17.59 | 17.90 | 12,726 | +0.34(+1.91%) |
May 15, 2006 | 17.59 | 17.84 | 17.25 | 17.56 | 38,582 | -0.23(-1.31%) |
May 12, 2006 | 17.76 | 18.09 | 17.59 | 17.79 | 23,412 | -0.05(-0.29%) |
May 11, 2006 | 18.36 | 18.46 | 17.60 | 17.84 | 26,754 | -0.60(-3.27%) |
May 10, 2006 | 18.72 | 18.72 | 18.34 | 18.45 | 22,269 | -0.28(-1.52%) |
May 09, 2006 | 18.73 | 18.97 | 18.73 | 18.73 | 13,465 | +0.00(+0.00%) |
May 08, 2006 | 18.63 | 18.99 | 18.63 | 18.73 | 7,316 | -0.28(-1.45%) |
May 05, 2006 | 19.00 | 19.01 | 18.88 | 19.01 | 10,314 | +0.00(+0.00%) |
May 04, 2006 | 18.78 | 19.01 | 18.78 | 19.01 | 7,466 | +0.14(+0.73%) |
May 03, 2006 | 18.82 | 19.01 | 18.78 | 18.87 | 10,373 | -0.06(-0.32%) |
May 02, 2006 | 18.70 | 19.00 | 18.34 | 18.93 | 14,253 | +0.36(+1.95%) |