Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.30 | 18.75 | 18.30 | 18.62 | 709,628 | +0.32(+1.72%) |
Jul 28, 2006 | 18.43 | 18.59 | 18.01 | 18.30 | 985,830 | -0.12(-0.68%) |
Jul 27, 2006 | 18.48 | 18.98 | 18.36 | 18.43 | 1,533,986 | -0.01(-0.06%) |
Jul 26, 2006 | 17.82 | 18.51 | 17.79 | 18.44 | 860,713 | +0.62(+3.47%) |
Jul 25, 2006 | 17.63 | 17.89 | 17.58 | 17.82 | 1,116,613 | +0.36(+2.04%) |
Jul 24, 2006 | 17.88 | 17.93 | 17.39 | 17.46 | 2,148,714 | -0.59(-3.27%) |
Jul 21, 2006 | 18.42 | 18.42 | 17.99 | 18.05 | 810,666 | +0.01(+0.05%) |
Jul 20, 2006 | 18.21 | 18.24 | 17.90 | 18.05 | 858,824 | -0.17(-0.95%) |
Jul 19, 2006 | 18.45 | 18.49 | 17.79 | 18.22 | 907,927 | -0.23(-1.25%) |
Jul 18, 2006 | 17.96 | 18.60 | 17.90 | 18.45 | 1,513,212 | +0.65(+3.68%) |
Jul 17, 2006 | 19.06 | 19.06 | 17.66 | 17.80 | 2,423,028 | -1.27(-6.65%) |
Jul 14, 2006 | 18.93 | 19.38 | 18.07 | 19.06 | 2,600,553 | +0.30(+1.58%) |
Jul 13, 2006 | 18.85 | 18.97 | 18.24 | 18.77 | 2,087,807 | -0.05(-0.25%) |
Jul 12, 2006 | 18.73 | 18.99 | 18.50 | 18.81 | 1,550,511 | +0.23(+1.22%) |
Jul 11, 2006 | 18.10 | 18.76 | 18.10 | 18.59 | 1,562,314 | +0.54(+3.00%) |
Jul 10, 2006 | 17.64 | 18.19 | 17.44 | 18.05 | 1,457,027 | +0.41(+2.31%) |
Jul 07, 2006 | 17.69 | 17.89 | 17.51 | 17.64 | 799,807 | -0.05(-0.26%) |
Jul 06, 2006 | 17.73 | 18.03 | 17.69 | 17.69 | 1,131,250 | -0.04(-0.24%) |
Jul 05, 2006 | 17.34 | 17.73 | 17.20 | 17.73 | 1,064,206 | +0.45(+2.62%) |
Jul 03, 2006 | 16.94 | 17.28 | 16.87 | 17.27 | 493,859 | +0.35(+2.08%) |
Jun 30, 2006 | 16.94 | 16.94 | 16.86 | 16.92 | 503,302 | -0.02(-0.11%) |
Jun 29, 2006 | 16.86 | 16.94 | 16.82 | 16.94 | 546,739 | +0.10(+0.59%) |
Jun 28, 2006 | 16.73 | 16.89 | 16.71 | 16.84 | 566,569 | +0.15(+0.91%) |
Jun 27, 2006 | 16.73 | 16.81 | 16.58 | 16.69 | 644,944 | +0.03(+0.20%) |
Jun 26, 2006 | 16.37 | 16.67 | 16.22 | 16.66 | 655,804 | +0.26(+1.60%) |
Jun 23, 2006 | 16.16 | 16.51 | 16.14 | 16.39 | 704,906 | +0.23(+1.44%) |
Jun 22, 2006 | 15.94 | 16.17 | 15.79 | 16.16 | 680,827 | +0.28(+1.73%) |
Jun 21, 2006 | 15.51 | 16.02 | 15.50 | 15.89 | 669,023 | +0.37(+2.38%) |
Jun 20, 2006 | 15.57 | 15.72 | 15.46 | 15.52 | 484,888 | +0.06(+0.36%) |
Jun 19, 2006 | 15.57 | 15.57 | 15.33 | 15.46 | 490,554 | -0.11(-0.73%) |
Jun 16, 2006 | 15.59 | 15.63 | 15.21 | 15.58 | 489,610 | +0.15(+0.99%) |
Jun 15, 2006 | 15.16 | 15.51 | 15.12 | 15.42 | 923,507 | +0.45(+3.03%) |
Jun 14, 2006 | 14.90 | 15.04 | 14.89 | 14.97 | 583,566 | +0.05(+0.33%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.62 | 14.92 | 1,120,863 | -0.22(-1.47%) |
Jun 12, 2006 | 15.43 | 15.50 | 15.14 | 15.14 | 480,639 | -0.25(-1.62%) |
Jun 09, 2006 | 15.32 | 15.48 | 15.18 | 15.39 | 545,795 | +0.07(+0.46%) |
Jun 08, 2006 | 15.10 | 15.32 | 14.64 | 15.32 | 1,413,590 | +0.07(+0.47%) |
Jun 07, 2006 | 15.46 | 15.54 | 15.19 | 15.25 | 471,668 | -0.24(-1.57%) |
Jun 06, 2006 | 15.87 | 15.88 | 15.36 | 15.50 | 671,856 | -0.32(-2.01%) |
Jun 05, 2006 | 15.86 | 16.01 | 15.74 | 15.81 | 654,387 | +0.03(+0.21%) |
Jun 02, 2006 | 15.69 | 15.78 | 15.58 | 15.78 | 411,707 | +0.21(+1.36%) |
Jun 01, 2006 | 15.50 | 15.57 | 15.27 | 15.57 | 754,953 | +0.01(+0.07%) |
May 31, 2006 | 15.54 | 15.70 | 15.44 | 15.56 | 507,079 | +0.01(+0.08%) |
May 30, 2006 | 15.78 | 15.78 | 15.46 | 15.54 | 573,179 | -0.03(-0.19%) |
May 26, 2006 | 15.46 | 15.63 | 15.38 | 15.57 | 375,824 | +0.22(+1.43%) |
May 25, 2006 | 15.19 | 15.41 | 15.19 | 15.35 | 486,777 | +0.22(+1.44%) |
May 24, 2006 | 15.07 | 15.25 | 14.80 | 15.14 | 502,358 | +0.07(+0.49%) |
May 23, 2006 | 14.80 | 15.30 | 14.80 | 15.06 | 796,029 | +0.47(+3.21%) |
May 22, 2006 | 14.65 | 14.65 | 14.20 | 14.59 | 892,818 | -0.12(-0.83%) |
May 19, 2006 | 14.74 | 14.78 | 14.45 | 14.72 | 699,240 | -0.10(-0.69%) |
May 18, 2006 | 14.93 | 15.04 | 14.70 | 14.82 | 649,666 | -0.09(-0.58%) |
May 17, 2006 | 15.15 | 15.24 | 14.85 | 14.90 | 596,786 | -0.24(-1.61%) |
May 16, 2006 | 15.14 | 15.25 | 15.02 | 15.15 | 350,800 | +0.13(+0.87%) |
May 15, 2006 | 15.19 | 15.24 | 14.89 | 15.02 | 650,610 | -0.39(-2.53%) |
May 12, 2006 | 15.71 | 15.71 | 15.37 | 15.41 | 457,976 | -0.32(-2.03%) |
May 11, 2006 | 15.86 | 15.96 | 15.73 | 15.73 | 650,138 | -0.10(-0.60%) |
May 10, 2006 | 15.81 | 15.82 | 15.66 | 15.82 | 281,396 | +0.03(+0.20%) |
May 09, 2006 | 15.61 | 15.83 | 15.59 | 15.79 | 536,352 | +0.12(+0.78%) |
May 08, 2006 | 15.44 | 15.67 | 15.44 | 15.67 | 591,120 | +0.02(+0.14%) |
May 05, 2006 | 15.53 | 15.67 | 15.45 | 15.65 | 461,281 | +0.17(+1.09%) |
May 04, 2006 | 15.67 | 15.68 | 15.37 | 15.48 | 542,017 | -0.20(-1.26%) |
May 03, 2006 | 15.81 | 15.83 | 15.61 | 15.67 | 510,384 | -0.08(-0.54%) |
May 02, 2006 | 15.71 | 15.83 | 15.69 | 15.76 | 413,595 | +0.11(+0.68%) |