Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.44 | 19.63 | 19.03 | 19.49 | 540,809 | -0.06(-0.30%) |
Jul 28, 2006 | 19.64 | 19.71 | 19.22 | 19.55 | 895,549 | +0.09(+0.44%) |
Jul 27, 2006 | 19.83 | 20.76 | 19.00 | 19.47 | 2,316,002 | +1.47(+8.19%) |
Jul 26, 2006 | 18.12 | 18.29 | 17.41 | 17.99 | 491,726 | -0.17(-0.94%) |
Jul 25, 2006 | 17.94 | 18.41 | 17.83 | 18.16 | 443,895 | +0.28(+1.57%) |
Jul 24, 2006 | 17.16 | 18.04 | 17.33 | 17.88 | 403,349 | +0.73(+4.23%) |
Jul 21, 2006 | 17.68 | 17.70 | 16.95 | 17.16 | 425,128 | -0.54(-3.03%) |
Jul 20, 2006 | 18.56 | 18.65 | 17.68 | 17.69 | 321,828 | -0.81(-4.39%) |
Jul 19, 2006 | 17.70 | 18.62 | 17.61 | 18.50 | 428,271 | +0.81(+4.55%) |
Jul 18, 2006 | 17.66 | 17.84 | 17.10 | 17.70 | 493,598 | +0.17(+0.97%) |
Jul 17, 2006 | 17.71 | 18.06 | 17.51 | 17.53 | 414,816 | -0.22(-1.22%) |
Jul 14, 2006 | 17.81 | 18.01 | 17.61 | 17.75 | 447,353 | -0.05(-0.29%) |
Jul 13, 2006 | 18.17 | 18.50 | 17.78 | 17.80 | 585,234 | -0.46(-2.55%) |
Jul 12, 2006 | 18.84 | 18.90 | 18.20 | 18.26 | 550,206 | -0.61(-3.23%) |
Jul 11, 2006 | 18.49 | 19.00 | 18.18 | 18.87 | 1,178,279 | +0.29(+1.55%) |
Jul 10, 2006 | 18.77 | 19.07 | 18.50 | 18.58 | 336,540 | -0.12(-0.63%) |
Jul 07, 2006 | 19.15 | 19.26 | 18.65 | 18.70 | 374,543 | -0.56(-2.92%) |
Jul 06, 2006 | 19.07 | 19.47 | 19.07 | 19.26 | 456,339 | +0.11(+0.58%) |
Jul 05, 2006 | 19.11 | 19.45 | 18.93 | 19.15 | 370,155 | -0.56(-2.82%) |
Jul 03, 2006 | 19.71 | 19.77 | 19.57 | 19.71 | 207,657 | -0.13(-0.66%) |
Jun 30, 2006 | 19.43 | 20.04 | 19.37 | 19.84 | 1,168,587 | +0.56(+2.92%) |
Jun 29, 2006 | 18.86 | 19.34 | 18.79 | 19.28 | 757,920 | +0.58(+3.08%) |
Jun 28, 2006 | 18.53 | 18.82 | 18.43 | 18.70 | 582,307 | +0.25(+1.35%) |
Jun 27, 2006 | 18.58 | 18.79 | 18.37 | 18.45 | 704,048 | -0.20(-1.05%) |
Jun 26, 2006 | 18.58 | 18.82 | 18.50 | 18.65 | 329,384 | +0.17(+0.92%) |
Jun 23, 2006 | 18.26 | 18.65 | 18.00 | 18.48 | 584,583 | +0.28(+1.55%) |
Jun 22, 2006 | 18.31 | 18.35 | 18.05 | 18.20 | 459,260 | -0.15(-0.82%) |
Jun 21, 2006 | 17.97 | 18.52 | 17.69 | 18.35 | 526,969 | +0.36(+2.00%) |
Jun 20, 2006 | 17.94 | 18.35 | 17.87 | 17.99 | 519,006 | +0.05(+0.26%) |
Jun 19, 2006 | 17.82 | 18.20 | 17.69 | 17.94 | 839,636 | +0.24(+1.37%) |
Jun 16, 2006 | 17.92 | 17.98 | 17.34 | 17.70 | 813,814 | -0.21(-1.17%) |
Jun 15, 2006 | 17.18 | 18.00 | 17.10 | 17.91 | 621,486 | +0.86(+5.07%) |
Jun 14, 2006 | 17.04 | 17.38 | 16.76 | 17.04 | 635,485 | +0.04(+0.23%) |
Jun 13, 2006 | 16.82 | 17.67 | 16.82 | 17.01 | 891,042 | +0.09(+0.54%) |
Jun 12, 2006 | 17.61 | 17.74 | 16.82 | 16.91 | 784,602 | -0.64(-3.65%) |
Jun 09, 2006 | 17.52 | 18.14 | 17.46 | 17.56 | 620,970 | +0.16(+0.94%) |
Jun 08, 2006 | 17.87 | 18.08 | 17.21 | 17.39 | 1,548,685 | -0.51(-2.85%) |
Jun 07, 2006 | 18.27 | 18.63 | 17.87 | 17.90 | 451,227 | -0.41(-2.22%) |
Jun 06, 2006 | 18.35 | 18.63 | 18.15 | 18.31 | 484,049 | +0.06(+0.32%) |
Jun 05, 2006 | 18.95 | 19.01 | 18.22 | 18.25 | 419,149 | -0.70(-3.70%) |
Jun 02, 2006 | 19.17 | 19.37 | 18.65 | 18.95 | 363,949 | -0.16(-0.86%) |
Jun 01, 2006 | 18.95 | 19.15 | 18.68 | 19.11 | 410,300 | +0.29(+1.53%) |
May 31, 2006 | 18.58 | 18.90 | 18.48 | 18.82 | 435,491 | +0.27(+1.45%) |
May 30, 2006 | 18.91 | 18.96 | 18.48 | 18.56 | 370,299 | -0.39(-2.04%) |
May 26, 2006 | 18.90 | 19.01 | 18.74 | 18.94 | 249,384 | +0.12(+0.66%) |
May 25, 2006 | 18.76 | 18.87 | 18.48 | 18.82 | 456,495 | +0.33(+1.81%) |
May 24, 2006 | 18.49 | 18.78 | 18.02 | 18.48 | 592,673 | +0.03(+0.14%) |
May 23, 2006 | 18.49 | 18.86 | 18.41 | 18.46 | 827,484 | +0.12(+0.64%) |
May 22, 2006 | 18.58 | 18.60 | 17.73 | 18.34 | 1,021,499 | -0.37(-1.96%) |
May 19, 2006 | 18.53 | 19.00 | 18.34 | 18.71 | 653,879 | +0.16(+0.85%) |
May 18, 2006 | 18.96 | 19.23 | 18.50 | 18.55 | 673,317 | -0.28(-1.49%) |
May 17, 2006 | 18.43 | 19.03 | 18.37 | 18.83 | 1,124,149 | +0.18(+0.98%) |
May 16, 2006 | 18.72 | 18.81 | 18.33 | 18.65 | 868,665 | -0.12(-0.63%) |
May 15, 2006 | 19.37 | 19.64 | 18.75 | 18.77 | 992,039 | -0.77(-3.92%) |
May 12, 2006 | 19.33 | 19.70 | 19.25 | 19.53 | 637,181 | +0.12(+0.64%) |
May 11, 2006 | 20.15 | 20.27 | 19.35 | 19.41 | 873,742 | -0.80(-3.95%) |
May 10, 2006 | 20.59 | 20.76 | 20.07 | 20.21 | 494,612 | -0.46(-2.22%) |
May 09, 2006 | 21.08 | 21.17 | 20.66 | 20.66 | 603,888 | -0.37(-1.77%) |
May 08, 2006 | 21.35 | 21.49 | 21.03 | 21.04 | 326,377 | -0.20(-0.92%) |
May 05, 2006 | 21.76 | 21.80 | 21.16 | 21.23 | 582,160 | +0.32(+1.53%) |
May 04, 2006 | 21.11 | 21.21 | 20.73 | 20.91 | 478,325 | -0.14(-0.65%) |
May 03, 2006 | 21.10 | 21.23 | 20.89 | 21.05 | 598,368 | +0.00(+0.00%) |
May 02, 2006 | 21.31 | 21.47 | 20.94 | 21.05 | 567,135 | -0.35(-1.65%) |