Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.29 | 30.00 | 29.09 | 29.75 | 82,767 | +0.68(+2.34%) |
Jul 28, 2006 | 28.54 | 29.30 | 28.54 | 29.07 | 120,167 | +0.71(+2.50%) |
Jul 27, 2006 | 29.50 | 29.63 | 28.01 | 28.36 | 82,842 | -0.94(-3.21%) |
Jul 26, 2006 | 29.40 | 29.80 | 29.12 | 29.30 | 87,069 | -0.15(-0.51%) |
Jul 25, 2006 | 29.57 | 30.10 | 29.30 | 29.45 | 70,052 | -0.18(-0.61%) |
Jul 24, 2006 | 29.46 | 30.14 | 29.36 | 29.63 | 98,195 | +0.37(+1.26%) |
Jul 21, 2006 | 29.10 | 29.35 | 28.32 | 29.26 | 114,182 | -0.01(-0.03%) |
Jul 20, 2006 | 30.42 | 30.56 | 29.23 | 29.27 | 90,031 | -1.07(-3.53%) |
Jul 19, 2006 | 29.42 | 30.60 | 29.35 | 30.34 | 127,045 | +0.83(+2.81%) |
Jul 18, 2006 | 29.59 | 29.78 | 29.21 | 29.51 | 144,560 | +0.11(+0.37%) |
Jul 17, 2006 | 29.80 | 29.94 | 29.35 | 29.40 | 137,854 | -0.41(-1.38%) |
Jul 14, 2006 | 29.66 | 30.21 | 29.58 | 29.81 | 99,658 | -0.01(-0.03%) |
Jul 13, 2006 | 29.85 | 30.11 | 29.51 | 29.82 | 114,846 | -0.22(-0.73%) |
Jul 12, 2006 | 30.61 | 30.61 | 30.00 | 30.04 | 115,681 | -0.61(-1.99%) |
Jul 11, 2006 | 29.96 | 30.66 | 29.62 | 30.65 | 141,686 | +0.77(+2.58%) |
Jul 10, 2006 | 29.90 | 30.00 | 29.32 | 29.88 | 339,878 | +2.29(+8.30%) |
Jul 07, 2006 | 27.96 | 28.09 | 27.59 | 27.59 | 188,651 | -0.53(-1.88%) |
Jul 06, 2006 | 27.89 | 28.30 | 27.75 | 28.12 | 105,646 | +0.27(+0.97%) |
Jul 05, 2006 | 28.15 | 28.30 | 27.75 | 27.85 | 100,190 | -0.71(-2.49%) |
Jul 03, 2006 | 28.91 | 29.32 | 28.50 | 28.56 | 62,470 | -0.76(-2.59%) |
Jun 30, 2006 | 28.25 | 29.37 | 27.80 | 29.32 | 258,238 | +1.29(+4.60%) |
Jun 29, 2006 | 27.26 | 28.03 | 27.26 | 28.03 | 142,300 | +1.07(+3.97%) |
Jun 28, 2006 | 27.31 | 27.35 | 26.52 | 26.96 | 66,085 | -0.15(-0.55%) |
Jun 27, 2006 | 27.66 | 27.74 | 26.96 | 27.11 | 101,708 | -0.45(-1.63%) |
Jun 26, 2006 | 27.58 | 27.86 | 27.24 | 27.56 | 147,200 | +0.21(+0.77%) |
Jun 23, 2006 | 27.40 | 27.49 | 26.87 | 27.35 | 258,227 | -0.07(-0.26%) |
Jun 22, 2006 | 27.48 | 27.79 | 27.16 | 27.42 | 167,735 | +0.02(+0.07%) |
Jun 21, 2006 | 26.60 | 28.06 | 26.60 | 27.40 | 157,370 | +0.68(+2.54%) |
Jun 20, 2006 | 26.65 | 26.97 | 26.33 | 26.72 | 154,953 | +0.12(+0.45%) |
Jun 19, 2006 | 27.28 | 27.42 | 26.59 | 26.60 | 115,887 | -0.54(-1.99%) |
Jun 16, 2006 | 27.04 | 27.22 | 26.46 | 27.14 | 519,669 | +0.04(+0.15%) |
Jun 15, 2006 | 26.74 | 27.15 | 26.74 | 27.10 | 184,499 | +0.48(+1.80%) |
Jun 14, 2006 | 26.75 | 27.01 | 26.35 | 26.62 | 226,940 | -0.08(-0.30%) |
Jun 13, 2006 | 27.00 | 28.03 | 26.68 | 26.70 | 194,320 | -0.43(-1.58%) |
Jun 12, 2006 | 28.02 | 28.11 | 26.99 | 27.13 | 113,033 | -0.83(-2.97%) |
Jun 09, 2006 | 28.65 | 28.93 | 27.90 | 27.96 | 94,742 | -0.66(-2.31%) |
Jun 08, 2006 | 28.15 | 28.76 | 26.85 | 28.62 | 202,161 | +0.16(+0.56%) |
Jun 07, 2006 | 28.49 | 29.35 | 28.17 | 28.46 | 107,875 | -0.15(-0.52%) |
Jun 06, 2006 | 28.93 | 28.99 | 27.90 | 28.61 | 141,521 | +14.25(+99.27%) |
Jun 05, 2006 | 14.81 | 14.98 | 14.28 | 14.36 | 148,364 | -0.57(-3.85%) |
Jun 02, 2006 | 15.06 | 15.20 | 14.73 | 14.93 | 120,898 | -0.06(-0.38%) |
Jun 01, 2006 | 14.82 | 15.01 | 14.76 | 14.99 | 128,018 | +0.27(+1.83%) |
May 31, 2006 | 14.60 | 15.05 | 14.58 | 14.72 | 116,322 | +0.14(+0.98%) |
May 30, 2006 | 15.18 | 15.18 | 14.55 | 14.58 | 114,856 | -0.63(-4.16%) |
May 26, 2006 | 14.94 | 15.28 | 14.93 | 15.21 | 144,472 | +0.32(+2.17%) |
May 25, 2006 | 15.23 | 15.59 | 14.79 | 14.89 | 414,350 | -0.27(-1.75%) |
May 24, 2006 | 14.30 | 15.22 | 14.34 | 15.15 | 282,258 | +0.85(+5.94%) |
May 23, 2006 | 15.25 | 15.25 | 14.25 | 14.30 | 203,986 | -0.70(-4.67%) |
May 22, 2006 | 14.41 | 15.20 | 14.38 | 15.00 | 184,728 | +0.52(+3.57%) |
May 19, 2006 | 14.77 | 15.14 | 14.47 | 14.48 | 312,162 | -0.28(-1.90%) |
May 18, 2006 | 15.01 | 15.24 | 14.75 | 14.77 | 139,244 | -0.17(-1.14%) |
May 17, 2006 | 15.19 | 15.34 | 14.93 | 14.94 | 190,540 | -0.38(-2.45%) |
May 16, 2006 | 14.62 | 15.44 | 14.62 | 15.31 | 297,054 | +0.89(+6.17%) |
May 15, 2006 | 14.25 | 14.71 | 14.18 | 14.42 | 283,566 | +0.11(+0.75%) |
May 12, 2006 | 14.30 | 14.44 | 13.88 | 14.31 | 154,540 | +0.11(+0.79%) |
May 11, 2006 | 14.72 | 14.81 | 14.19 | 14.20 | 82,068 | -0.61(-4.10%) |
May 10, 2006 | 15.15 | 15.20 | 14.55 | 14.81 | 88,248 | -0.42(-2.76%) |
May 09, 2006 | 15.16 | 15.25 | 15.06 | 15.23 | 73,500 | -0.02(-0.11%) |
May 08, 2006 | 15.01 | 15.44 | 15.01 | 15.24 | 96,828 | -0.06(-0.38%) |
May 05, 2006 | 15.41 | 15.51 | 15.02 | 15.30 | 121,868 | -0.22(-1.42%) |
May 04, 2006 | 15.22 | 15.55 | 15.05 | 15.52 | 90,952 | +0.27(+1.77%) |
May 03, 2006 | 14.62 | 15.36 | 14.60 | 15.25 | 143,864 | +0.62(+4.24%) |
May 02, 2006 | 15.06 | 15.24 | 14.63 | 14.63 | 267,144 | -0.49(-3.22%) |