Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.84 | 18.84 | 17.86 | 17.96 | 14,982 | -0.71(-3.82%) |
Jul 28, 2006 | 18.29 | 18.72 | 18.29 | 18.67 | 5,030 | +0.11(+0.59%) |
Jul 27, 2006 | 17.77 | 18.72 | 17.77 | 18.56 | 18,263 | +0.83(+4.69%) |
Jul 26, 2006 | 17.95 | 18.18 | 17.60 | 17.73 | 24,388 | -0.44(-2.42%) |
Jul 25, 2006 | 18.78 | 18.78 | 18.16 | 18.17 | 4,921 | -0.58(-3.07%) |
Jul 24, 2006 | 18.32 | 18.74 | 18.04 | 18.74 | 16,842 | +0.42(+2.30%) |
Jul 21, 2006 | 18.62 | 18.62 | 18.20 | 18.32 | 19,576 | -0.18(-0.99%) |
Jul 20, 2006 | 18.51 | 18.72 | 18.50 | 18.51 | 4,812 | -0.10(-0.54%) |
Jul 19, 2006 | 18.29 | 18.61 | 18.21 | 18.61 | 30,621 | +0.20(+1.09%) |
Jul 18, 2006 | 18.49 | 19.01 | 18.20 | 18.41 | 32,153 | -0.08(-0.45%) |
Jul 17, 2006 | 19.20 | 19.52 | 18.31 | 18.49 | 31,496 | -1.54(-7.67%) |
Jul 14, 2006 | 21.40 | 21.40 | 19.67 | 20.02 | 28,762 | -1.46(-6.81%) |
Jul 13, 2006 | 21.65 | 21.66 | 21.25 | 21.49 | 12,467 | -0.27(-1.22%) |
Jul 12, 2006 | 21.95 | 21.95 | 21.60 | 21.75 | 8,858 | -0.10(-0.46%) |
Jul 11, 2006 | 21.59 | 21.95 | 21.59 | 21.85 | 7,546 | +0.14(+0.63%) |
Jul 10, 2006 | 21.63 | 21.95 | 21.62 | 21.72 | 16,076 | +0.08(+0.38%) |
Jul 07, 2006 | 21.84 | 21.95 | 21.35 | 21.63 | 11,045 | +0.01(+0.04%) |
Jul 06, 2006 | 21.45 | 21.94 | 21.19 | 21.62 | 18,373 | +0.23(+1.07%) |
Jul 05, 2006 | 20.58 | 21.49 | 20.33 | 21.40 | 22,419 | +0.82(+4.00%) |
Jul 03, 2006 | 19.11 | 20.71 | 19.04 | 20.57 | 47,135 | +1.33(+6.89%) |
Jun 30, 2006 | 18.62 | 19.25 | 18.29 | 19.25 | 387,695 | +0.63(+3.39%) |
Jun 29, 2006 | 18.15 | 18.64 | 18.10 | 18.62 | 58,181 | +0.55(+3.04%) |
Jun 28, 2006 | 18.33 | 18.45 | 17.66 | 18.07 | 56,650 | -0.29(-1.59%) |
Jun 27, 2006 | 18.72 | 18.87 | 18.31 | 18.36 | 37,839 | -0.36(-1.91%) |
Jun 26, 2006 | 18.65 | 19.14 | 18.63 | 18.72 | 17,826 | +0.16(+0.84%) |
Jun 23, 2006 | 18.53 | 19.08 | 18.52 | 18.56 | 11,920 | -0.08(-0.44%) |
Jun 22, 2006 | 18.52 | 19.16 | 18.52 | 18.64 | 14,982 | -0.10(-0.54%) |
Jun 21, 2006 | 18.53 | 18.93 | 18.53 | 18.74 | 22,857 | +0.22(+1.18%) |
Jun 20, 2006 | 18.94 | 18.99 | 18.52 | 18.53 | 32,918 | -0.18(-0.98%) |
Jun 19, 2006 | 18.57 | 18.97 | 18.29 | 18.71 | 28,981 | +0.05(+0.24%) |
Jun 16, 2006 | 19.11 | 19.11 | 18.21 | 18.66 | 106,629 | -0.28(-1.50%) |
Jun 15, 2006 | 18.73 | 18.99 | 18.71 | 18.95 | 36,636 | +0.22(+1.17%) |
Jun 14, 2006 | 19.11 | 19.11 | 18.38 | 18.73 | 44,183 | -0.48(-2.52%) |
Jun 13, 2006 | 19.16 | 19.35 | 19.11 | 19.21 | 32,262 | +0.01(+0.05%) |
Jun 12, 2006 | 19.17 | 19.52 | 19.12 | 19.20 | 22,419 | +0.04(+0.19%) |
Jun 09, 2006 | 19.29 | 19.36 | 19.03 | 19.17 | 22,419 | -0.17(-0.90%) |
Jun 08, 2006 | 19.20 | 19.34 | 19.02 | 19.34 | 40,245 | +0.12(+0.62%) |
Jun 07, 2006 | 18.97 | 19.25 | 18.97 | 19.22 | 19,466 | +0.36(+1.89%) |
Jun 06, 2006 | 19.06 | 19.06 | 18.76 | 18.86 | 11,920 | -0.11(-0.58%) |
Jun 05, 2006 | 19.61 | 19.61 | 18.93 | 18.97 | 29,309 | -0.86(-4.33%) |
Jun 02, 2006 | 19.89 | 19.89 | 19.57 | 19.83 | 11,045 | +0.03(+0.14%) |
Jun 01, 2006 | 19.93 | 20.09 | 19.68 | 19.81 | 13,889 | -0.07(-0.37%) |
May 31, 2006 | 19.82 | 19.97 | 19.70 | 19.88 | 7,546 | +0.17(+0.88%) |
May 30, 2006 | 19.93 | 19.93 | 19.66 | 19.70 | 12,686 | -0.28(-1.42%) |
May 26, 2006 | 19.84 | 20.21 | 19.84 | 19.99 | 7,218 | +0.24(+1.20%) |
May 25, 2006 | 19.66 | 19.80 | 19.57 | 19.75 | 6,780 | +0.18(+0.93%) |
May 24, 2006 | 19.48 | 19.80 | 19.29 | 19.57 | 8,639 | -0.05(-0.23%) |
May 23, 2006 | 19.57 | 19.84 | 19.51 | 19.61 | 12,576 | +0.14(+0.70%) |
May 22, 2006 | 19.38 | 19.83 | 19.26 | 19.48 | 17,498 | -0.03(-0.14%) |
May 19, 2006 | 19.45 | 19.50 | 19.21 | 19.50 | 10,827 | +0.06(+0.33%) |
May 18, 2006 | 19.67 | 19.67 | 19.44 | 19.44 | 13,998 | -0.14(-0.70%) |
May 17, 2006 | 19.70 | 19.70 | 19.28 | 19.58 | 13,342 | -0.27(-1.34%) |
May 16, 2006 | 19.85 | 19.95 | 19.70 | 19.84 | 6,343 | +0.05(+0.28%) |
May 15, 2006 | 19.20 | 19.79 | 19.20 | 19.79 | 11,592 | +0.41(+2.12%) |
May 12, 2006 | 19.89 | 19.89 | 19.31 | 19.38 | 19,466 | -0.37(-1.90%) |
May 11, 2006 | 20.02 | 20.02 | 19.67 | 19.75 | 30,621 | -0.37(-1.82%) |
May 10, 2006 | 20.12 | 20.12 | 19.98 | 20.12 | 23,185 | -0.10(-0.50%) |
May 09, 2006 | 20.39 | 20.39 | 20.21 | 20.22 | 8,202 | -0.27(-1.29%) |
May 08, 2006 | 20.64 | 20.64 | 20.37 | 20.48 | 5,249 | -0.16(-0.75%) |
May 05, 2006 | 19.66 | 20.71 | 19.66 | 20.64 | 28,653 | +0.99(+5.03%) |
May 04, 2006 | 19.66 | 19.66 | 19.52 | 19.65 | 4,374 | +0.06(+0.33%) |
May 03, 2006 | 19.20 | 19.64 | 19.01 | 19.59 | 9,295 | +0.28(+1.47%) |
May 02, 2006 | 19.29 | 19.30 | 19.21 | 19.30 | 18,373 | -0.09(-0.47%) |