Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.80 | 19.84 | 19.00 | 19.15 | 52,198 | -0.83(-4.15%) |
Jul 28, 2006 | 19.24 | 20.30 | 19.20 | 19.98 | 128,391 | +0.83(+4.33%) |
Jul 27, 2006 | 19.35 | 19.56 | 18.99 | 19.15 | 88,274 | -0.13(-0.67%) |
Jul 26, 2006 | 19.30 | 19.47 | 19.10 | 19.28 | 68,105 | -0.13(-0.67%) |
Jul 25, 2006 | 19.66 | 19.66 | 19.24 | 19.41 | 92,039 | -0.16(-0.82%) |
Jul 24, 2006 | 19.00 | 19.75 | 18.97 | 19.57 | 86,133 | +0.57(+3.00%) |
Jul 21, 2006 | 18.43 | 19.71 | 18.35 | 19.00 | 145,255 | +0.47(+2.54%) |
Jul 20, 2006 | 18.31 | 19.18 | 18.20 | 18.53 | 173,370 | +0.13(+0.71%) |
Jul 19, 2006 | 18.16 | 18.76 | 18.13 | 18.40 | 117,538 | +0.24(+1.32%) |
Jul 18, 2006 | 17.44 | 18.26 | 17.44 | 18.16 | 99,258 | +0.59(+3.36%) |
Jul 17, 2006 | 18.46 | 19.10 | 17.32 | 17.57 | 123,711 | -0.94(-5.08%) |
Jul 14, 2006 | 18.65 | 18.77 | 18.38 | 18.51 | 72,143 | -0.17(-0.91%) |
Jul 13, 2006 | 18.80 | 18.96 | 18.49 | 18.68 | 268,641 | -0.12(-0.64%) |
Jul 12, 2006 | 19.29 | 19.43 | 18.75 | 18.80 | 68,841 | -0.53(-2.74%) |
Jul 11, 2006 | 18.94 | 19.35 | 18.75 | 19.33 | 72,819 | +0.38(+2.01%) |
Jul 10, 2006 | 19.27 | 19.63 | 18.86 | 18.95 | 79,985 | -0.15(-0.79%) |
Jul 07, 2006 | 19.28 | 19.28 | 18.86 | 19.10 | 80,789 | -0.25(-1.29%) |
Jul 06, 2006 | 18.79 | 19.85 | 18.75 | 19.35 | 153,186 | +0.63(+3.37%) |
Jul 05, 2006 | 18.88 | 19.12 | 18.50 | 18.72 | 189,614 | -0.48(-2.50%) |
Jul 03, 2006 | 18.15 | 19.41 | 18.15 | 19.20 | 66,636 | +1.38(+7.74%) |
Jun 30, 2006 | 17.88 | 18.23 | 17.75 | 17.82 | 231,671 | -0.04(-0.22%) |
Jun 29, 2006 | 17.60 | 17.97 | 17.50 | 17.86 | 99,300 | +0.30(+1.71%) |
Jun 28, 2006 | 17.42 | 17.56 | 17.21 | 17.56 | 82,073 | +0.22(+1.27%) |
Jun 27, 2006 | 17.42 | 17.58 | 17.26 | 17.34 | 109,959 | +0.01(+0.06%) |
Jun 26, 2006 | 17.53 | 17.95 | 17.29 | 17.33 | 130,400 | -0.23(-1.31%) |
Jun 23, 2006 | 17.47 | 17.74 | 17.36 | 17.56 | 91,815 | +0.05(+0.29%) |
Jun 22, 2006 | 17.51 | 17.68 | 17.45 | 17.51 | 57,265 | -0.14(-0.79%) |
Jun 21, 2006 | 17.55 | 17.81 | 17.54 | 17.65 | 121,310 | +0.04(+0.23%) |
Jun 20, 2006 | 17.69 | 17.84 | 17.50 | 17.61 | 58,246 | -0.05(-0.28%) |
Jun 19, 2006 | 18.27 | 18.43 | 17.62 | 17.66 | 107,919 | -0.60(-3.29%) |
Jun 16, 2006 | 18.21 | 18.39 | 17.91 | 18.26 | 104,333 | +0.00(+0.00%) |
Jun 15, 2006 | 17.47 | 18.47 | 17.47 | 18.26 | 125,940 | +0.86(+4.94%) |
Jun 14, 2006 | 17.49 | 17.61 | 17.16 | 17.40 | 80,387 | +0.00(+0.00%) |
Jun 13, 2006 | 17.65 | 17.68 | 17.36 | 17.40 | 210,931 | -0.27(-1.53%) |
Jun 12, 2006 | 17.82 | 18.13 | 17.47 | 17.67 | 77,987 | -0.03(-0.17%) |
Jun 09, 2006 | 18.26 | 18.75 | 17.64 | 17.70 | 99,536 | -0.60(-3.28%) |
Jun 08, 2006 | 18.15 | 18.39 | 17.30 | 18.30 | 87,659 | +0.07(+0.38%) |
Jun 07, 2006 | 18.72 | 19.22 | 18.14 | 18.23 | 100,436 | -0.53(-2.83%) |
Jun 06, 2006 | 19.12 | 19.20 | 18.66 | 18.76 | 139,159 | -0.13(-0.69%) |
Jun 05, 2006 | 19.13 | 19.13 | 18.88 | 18.89 | 106,024 | -0.24(-1.25%) |
Jun 02, 2006 | 19.42 | 19.74 | 19.03 | 19.13 | 75,035 | -0.07(-0.36%) |
Jun 01, 2006 | 19.72 | 19.73 | 18.83 | 19.20 | 97,444 | -0.57(-2.88%) |
May 31, 2006 | 17.82 | 19.96 | 17.82 | 19.77 | 236,977 | +1.96(+11.01%) |
May 30, 2006 | 18.43 | 18.56 | 17.79 | 17.81 | 162,054 | -0.70(-3.78%) |
May 26, 2006 | 18.83 | 18.85 | 18.30 | 18.51 | 150,761 | -0.33(-1.75%) |
May 25, 2006 | 18.71 | 19.20 | 18.71 | 18.84 | 125,896 | +0.40(+2.17%) |
May 24, 2006 | 18.15 | 18.73 | 18.15 | 18.44 | 212,698 | +0.29(+1.60%) |
May 23, 2006 | 18.80 | 19.05 | 18.08 | 18.15 | 135,429 | -0.52(-2.79%) |
May 22, 2006 | 18.60 | 18.90 | 18.35 | 18.67 | 137,408 | -0.10(-0.53%) |
May 19, 2006 | 18.68 | 18.99 | 18.45 | 18.77 | 159,965 | +0.21(+1.13%) |
May 18, 2006 | 18.52 | 19.31 | 18.50 | 18.56 | 97,920 | +0.06(+0.32%) |
May 17, 2006 | 19.49 | 19.90 | 18.40 | 18.50 | 231,875 | -1.07(-5.47%) |
May 16, 2006 | 20.77 | 20.86 | 19.48 | 19.57 | 112,995 | -1.22(-5.87%) |
May 15, 2006 | 20.40 | 20.98 | 20.31 | 20.79 | 74,448 | +0.22(+1.07%) |
May 12, 2006 | 21.30 | 21.36 | 20.05 | 20.57 | 109,424 | -0.78(-3.65%) |
May 11, 2006 | 21.72 | 21.92 | 21.26 | 21.35 | 70,982 | -0.42(-1.93%) |
May 10, 2006 | 22.28 | 22.48 | 21.65 | 21.77 | 131,897 | -0.61(-2.73%) |
May 09, 2006 | 23.22 | 23.50 | 22.30 | 22.38 | 107,954 | -0.81(-3.49%) |
May 08, 2006 | 23.67 | 23.68 | 23.16 | 23.19 | 59,595 | -0.46(-1.95%) |
May 05, 2006 | 23.49 | 23.87 | 23.42 | 23.65 | 63,210 | +0.25(+1.07%) |
May 04, 2006 | 23.08 | 23.90 | 23.08 | 23.40 | 175,144 | +0.41(+1.78%) |
May 03, 2006 | 22.71 | 23.25 | 22.61 | 22.99 | 276,797 | +0.31(+1.37%) |
May 02, 2006 | 21.95 | 22.75 | 21.95 | 22.68 | 224,960 | +0.82(+3.75%) |