Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.23 | 16.36 | 15.89 | 16.36 | 43,844 | -0.03(-0.21%) |
Jul 28, 2006 | 15.87 | 16.40 | 15.87 | 16.40 | 32,506 | +0.49(+3.08%) |
Jul 27, 2006 | 15.87 | 16.39 | 15.76 | 15.91 | 41,762 | +0.19(+1.23%) |
Jul 26, 2006 | 15.98 | 16.06 | 15.32 | 15.72 | 45,058 | -0.15(-0.96%) |
Jul 25, 2006 | 16.49 | 16.50 | 15.87 | 15.87 | 60,117 | -0.48(-2.95%) |
Jul 24, 2006 | 15.97 | 16.53 | 15.72 | 16.35 | 95,167 | +0.35(+2.20%) |
Jul 21, 2006 | 15.35 | 16.03 | 15.22 | 16.00 | 84,147 | +0.82(+5.41%) |
Jul 20, 2006 | 14.94 | 15.36 | 14.89 | 15.18 | 78,146 | +0.21(+1.38%) |
Jul 19, 2006 | 14.52 | 15.17 | 14.52 | 14.97 | 177,897 | +0.39(+2.70%) |
Jul 18, 2006 | 14.76 | 14.99 | 14.33 | 14.58 | 97,252 | -0.13(-0.89%) |
Jul 17, 2006 | 15.23 | 15.23 | 14.49 | 14.71 | 213,536 | -0.31(-2.07%) |
Jul 14, 2006 | 15.83 | 15.83 | 14.87 | 15.02 | 184,779 | -0.70(-4.43%) |
Jul 13, 2006 | 16.57 | 16.59 | 15.72 | 15.72 | 92,645 | -0.91(-5.48%) |
Jul 12, 2006 | 16.90 | 16.90 | 16.42 | 16.63 | 43,848 | -0.17(-1.03%) |
Jul 11, 2006 | 16.85 | 17.20 | 16.60 | 16.80 | 61,639 | -0.10(-0.57%) |
Jul 10, 2006 | 17.35 | 17.70 | 16.66 | 16.90 | 110,981 | -0.46(-2.66%) |
Jul 07, 2006 | 17.48 | 17.79 | 17.25 | 17.36 | 40,606 | -0.17(-0.95%) |
Jul 06, 2006 | 17.42 | 17.97 | 17.42 | 17.52 | 146,352 | +0.34(+2.01%) |
Jul 05, 2006 | 16.76 | 17.42 | 16.76 | 17.18 | 104,341 | +0.43(+2.60%) |
Jul 03, 2006 | 16.92 | 16.99 | 16.59 | 16.74 | 25,690 | -0.22(-1.30%) |
Jun 30, 2006 | 16.21 | 17.25 | 16.11 | 16.96 | 165,030 | +0.82(+5.09%) |
Jun 29, 2006 | 16.63 | 17.00 | 16.03 | 16.14 | 387,159 | -0.28(-1.72%) |
Jun 28, 2006 | 17.76 | 18.05 | 15.47 | 16.43 | 571,384 | -1.03(-5.93%) |
Jun 27, 2006 | 17.14 | 17.80 | 16.98 | 17.46 | 116,816 | +0.27(+1.57%) |
Jun 26, 2006 | 18.08 | 18.08 | 16.94 | 17.19 | 113,350 | -0.64(-3.60%) |
Jun 23, 2006 | 17.75 | 18.45 | 17.63 | 17.83 | 66,018 | +0.03(+0.19%) |
Jun 22, 2006 | 18.71 | 18.74 | 17.66 | 17.80 | 49,394 | -0.80(-4.30%) |
Jun 21, 2006 | 18.20 | 18.74 | 18.10 | 18.60 | 39,278 | +0.77(+4.29%) |
Jun 20, 2006 | 17.76 | 18.26 | 17.61 | 17.83 | 69,365 | +0.08(+0.43%) |
Jun 19, 2006 | 19.04 | 19.04 | 17.43 | 17.76 | 131,232 | -1.08(-5.71%) |
Jun 16, 2006 | 19.21 | 19.49 | 18.70 | 18.83 | 29,620 | -0.43(-2.26%) |
Jun 15, 2006 | 18.75 | 19.39 | 18.75 | 19.27 | 38,900 | +0.43(+2.31%) |
Jun 14, 2006 | 18.97 | 19.42 | 18.70 | 18.83 | 87,108 | -0.42(-2.19%) |
Jun 13, 2006 | 19.88 | 20.07 | 19.11 | 19.25 | 199,677 | -0.68(-3.43%) |
Jun 12, 2006 | 20.72 | 20.87 | 19.35 | 19.94 | 225,343 | -0.55(-2.66%) |
Jun 09, 2006 | 20.97 | 21.03 | 20.35 | 20.48 | 67,083 | -0.32(-1.53%) |
Jun 08, 2006 | 20.22 | 20.88 | 19.66 | 20.80 | 178,083 | +0.52(+2.59%) |
Jun 07, 2006 | 20.41 | 20.73 | 20.11 | 20.28 | 123,511 | -0.19(-0.94%) |
Jun 06, 2006 | 20.52 | 20.52 | 20.03 | 20.47 | 72,557 | -0.12(-0.60%) |
Jun 05, 2006 | 20.55 | 20.70 | 20.28 | 20.59 | 83,263 | +0.28(+1.39%) |
Jun 02, 2006 | 20.50 | 20.99 | 20.17 | 20.31 | 108,435 | -0.08(-0.37%) |
Jun 01, 2006 | 20.37 | 20.90 | 20.01 | 20.39 | 74,067 | +0.00(+0.00%) |
May 31, 2006 | 21.90 | 21.90 | 20.39 | 20.39 | 161,666 | -1.22(-5.65%) |
May 30, 2006 | 20.70 | 21.70 | 20.70 | 21.61 | 125,673 | +1.13(+5.53%) |
May 26, 2006 | 20.35 | 20.56 | 19.97 | 20.48 | 40,833 | +0.33(+1.64%) |
May 25, 2006 | 20.03 | 20.26 | 19.41 | 20.14 | 46,006 | +0.06(+0.31%) |
May 24, 2006 | 20.20 | 20.35 | 19.54 | 20.08 | 87,105 | +0.17(+0.83%) |
May 23, 2006 | 19.31 | 19.97 | 18.90 | 19.92 | 67,081 | +0.41(+2.09%) |
May 22, 2006 | 19.25 | 19.59 | 18.28 | 19.51 | 118,626 | +0.16(+0.82%) |
May 19, 2006 | 19.77 | 20.10 | 18.54 | 19.35 | 84,650 | +0.02(+0.11%) |
May 18, 2006 | 19.15 | 20.11 | 19.15 | 19.33 | 75,014 | -0.17(-0.85%) |
May 17, 2006 | 20.06 | 20.06 | 18.77 | 19.50 | 95,785 | -0.50(-2.52%) |
May 16, 2006 | 18.70 | 20.46 | 18.70 | 20.00 | 142,517 | +0.48(+2.44%) |
May 15, 2006 | 20.70 | 21.03 | 18.50 | 19.52 | 223,323 | -1.51(-7.18%) |
May 12, 2006 | 21.15 | 21.41 | 20.60 | 21.03 | 111,752 | -0.01(-0.03%) |
May 11, 2006 | 21.26 | 21.93 | 20.22 | 21.04 | 99,517 | -0.38(-1.77%) |
May 10, 2006 | 20.29 | 21.83 | 20.19 | 21.42 | 321,293 | +1.59(+8.04%) |
May 09, 2006 | 19.14 | 20.14 | 18.28 | 19.83 | 124,512 | +0.68(+3.57%) |
May 08, 2006 | 20.09 | 20.09 | 18.98 | 19.14 | 59,940 | -0.69(-3.48%) |
May 05, 2006 | 19.88 | 20.39 | 19.54 | 19.83 | 37,038 | -0.09(-0.45%) |
May 04, 2006 | 19.66 | 20.26 | 19.25 | 19.92 | 80,548 | +0.37(+1.87%) |
May 03, 2006 | 19.30 | 19.59 | 18.83 | 19.56 | 93,976 | +0.31(+1.61%) |
May 02, 2006 | 18.66 | 19.25 | 18.40 | 19.25 | 58,573 | +0.81(+4.42%) |