Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.23 | 18.84 | 18.04 | 18.08 | 76,186 | -0.02(-0.11%) |
Jul 28, 2006 | 17.59 | 18.10 | 17.54 | 18.10 | 47,992 | +0.58(+3.31%) |
Jul 27, 2006 | 17.70 | 18.23 | 17.05 | 17.52 | 33,391 | -0.13(-0.74%) |
Jul 26, 2006 | 17.37 | 17.70 | 17.27 | 17.65 | 30,854 | +0.27(+1.55%) |
Jul 25, 2006 | 16.81 | 17.45 | 16.81 | 17.38 | 65,986 | +0.47(+2.78%) |
Jul 24, 2006 | 16.65 | 17.19 | 16.51 | 16.91 | 47,716 | +0.29(+1.74%) |
Jul 21, 2006 | 16.75 | 17.01 | 16.51 | 16.62 | 53,552 | -0.03(-0.18%) |
Jul 20, 2006 | 17.58 | 17.76 | 16.58 | 16.65 | 75,808 | -0.93(-5.29%) |
Jul 19, 2006 | 17.50 | 18.07 | 17.50 | 17.58 | 40,545 | +0.14(+0.80%) |
Jul 18, 2006 | 17.99 | 18.07 | 17.10 | 17.44 | 37,591 | -0.43(-2.41%) |
Jul 17, 2006 | 17.85 | 18.15 | 17.76 | 17.87 | 26,060 | -0.08(-0.45%) |
Jul 14, 2006 | 18.37 | 18.72 | 17.75 | 17.95 | 70,413 | -0.49(-2.66%) |
Jul 13, 2006 | 19.52 | 19.72 | 18.20 | 18.44 | 108,401 | -1.28(-6.49%) |
Jul 12, 2006 | 19.94 | 20.12 | 19.38 | 19.72 | 52,060 | -0.18(-0.90%) |
Jul 11, 2006 | 19.97 | 20.09 | 19.87 | 19.90 | 39,229 | -0.17(-0.85%) |
Jul 10, 2006 | 20.65 | 20.68 | 20.05 | 20.07 | 35,834 | -0.26(-1.28%) |
Jul 07, 2006 | 20.25 | 20.55 | 20.21 | 20.33 | 24,424 | +0.04(+0.20%) |
Jul 06, 2006 | 20.51 | 20.62 | 20.11 | 20.29 | 31,530 | -0.10(-0.49%) |
Jul 05, 2006 | 20.72 | 20.80 | 20.26 | 20.39 | 52,379 | -0.33(-1.59%) |
Jul 03, 2006 | 20.81 | 20.83 | 20.30 | 20.72 | 28,188 | -0.06(-0.29%) |
Jun 30, 2006 | 19.80 | 20.78 | 19.35 | 20.78 | 689,153 | +1.15(+5.86%) |
Jun 29, 2006 | 18.54 | 19.74 | 18.54 | 19.63 | 89,500 | +1.17(+6.34%) |
Jun 28, 2006 | 18.63 | 18.73 | 18.06 | 18.46 | 36,638 | -0.32(-1.70%) |
Jun 27, 2006 | 18.52 | 18.96 | 18.52 | 18.78 | 54,989 | +0.30(+1.62%) |
Jun 26, 2006 | 18.20 | 18.48 | 18.10 | 18.48 | 41,100 | +0.36(+1.99%) |
Jun 23, 2006 | 17.91 | 18.28 | 17.75 | 18.12 | 37,485 | +0.10(+0.55%) |
Jun 22, 2006 | 18.01 | 18.05 | 17.74 | 18.02 | 22,498 | -0.11(-0.61%) |
Jun 21, 2006 | 17.58 | 18.29 | 17.40 | 18.13 | 54,664 | +0.64(+3.66%) |
Jun 20, 2006 | 17.82 | 17.82 | 17.48 | 17.49 | 41,951 | -0.22(-1.24%) |
Jun 19, 2006 | 18.21 | 18.21 | 17.69 | 17.71 | 47,261 | -0.39(-2.15%) |
Jun 16, 2006 | 18.27 | 18.43 | 17.74 | 18.10 | 121,913 | -0.22(-1.20%) |
Jun 15, 2006 | 17.67 | 18.45 | 17.67 | 18.32 | 52,486 | +0.69(+3.91%) |
Jun 14, 2006 | 17.18 | 17.73 | 17.09 | 17.63 | 59,435 | +0.68(+4.01%) |
Jun 13, 2006 | 17.60 | 18.12 | 16.93 | 16.95 | 97,148 | -0.64(-3.64%) |
Jun 12, 2006 | 17.81 | 17.83 | 17.53 | 17.59 | 52,390 | -0.13(-0.73%) |
Jun 09, 2006 | 18.30 | 18.47 | 17.70 | 17.72 | 65,847 | -0.59(-3.22%) |
Jun 08, 2006 | 18.33 | 18.48 | 17.79 | 18.31 | 55,323 | -0.18(-0.97%) |
Jun 07, 2006 | 18.43 | 19.33 | 18.27 | 18.49 | 76,732 | +0.23(+1.26%) |
Jun 06, 2006 | 18.71 | 19.58 | 18.04 | 18.26 | 109,709 | -0.44(-2.35%) |
Jun 05, 2006 | 19.77 | 19.87 | 18.65 | 18.70 | 95,621 | -1.22(-6.12%) |
Jun 02, 2006 | 19.95 | 20.18 | 19.66 | 19.92 | 67,654 | -0.06(-0.30%) |
Jun 01, 2006 | 19.76 | 20.08 | 19.50 | 19.98 | 69,181 | +0.28(+1.42%) |
May 31, 2006 | 19.96 | 19.99 | 19.50 | 19.70 | 154,183 | -0.21(-1.05%) |
May 30, 2006 | 20.50 | 20.55 | 19.87 | 19.91 | 139,218 | -0.77(-3.72%) |
May 26, 2006 | 20.49 | 20.69 | 20.30 | 20.68 | 69,878 | +0.17(+0.83%) |
May 25, 2006 | 20.52 | 20.85 | 20.22 | 20.51 | 99,183 | +0.15(+0.74%) |
May 24, 2006 | 20.22 | 20.81 | 19.98 | 20.36 | 71,146 | +0.06(+0.30%) |
May 23, 2006 | 19.63 | 20.63 | 19.63 | 20.30 | 62,054 | +0.80(+4.10%) |
May 22, 2006 | 19.41 | 19.73 | 19.11 | 19.50 | 74,303 | -0.01(-0.05%) |
May 19, 2006 | 19.63 | 19.65 | 18.93 | 19.51 | 89,041 | -0.03(-0.15%) |
May 18, 2006 | 19.85 | 20.34 | 19.50 | 19.54 | 83,354 | -0.14(-0.71%) |
May 17, 2006 | 20.26 | 20.70 | 19.63 | 19.68 | 99,629 | -0.55(-2.69%) |
May 16, 2006 | 19.88 | 20.44 | 19.88 | 20.23 | 54,669 | +0.33(+1.63%) |
May 15, 2006 | 20.77 | 20.82 | 19.80 | 19.90 | 73,496 | -1.12(-5.33%) |
May 12, 2006 | 21.59 | 21.59 | 20.90 | 21.02 | 92,121 | -0.67(-3.09%) |
May 11, 2006 | 21.55 | 21.98 | 21.51 | 21.69 | 62,472 | +0.15(+0.70%) |
May 10, 2006 | 21.25 | 21.75 | 21.25 | 21.54 | 82,845 | +0.14(+0.65%) |
May 09, 2006 | 20.05 | 21.57 | 20.05 | 21.40 | 186,907 | +1.10(+5.42%) |
May 08, 2006 | 20.50 | 21.21 | 19.77 | 20.30 | 272,317 | -2.04(-9.13%) |
May 05, 2006 | 21.47 | 22.39 | 21.22 | 22.34 | 64,889 | +1.12(+5.28%) |
May 04, 2006 | 20.87 | 21.44 | 20.67 | 21.22 | 30,298 | +0.27(+1.29%) |
May 03, 2006 | 21.16 | 21.18 | 20.80 | 20.95 | 33,967 | -0.30(-1.41%) |
May 02, 2006 | 21.49 | 21.70 | 21.17 | 21.25 | 48,839 | -0.26(-1.21%) |