Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.61 | 27.89 | 27.20 | 27.47 | 1,744,090 | -0.15(-0.53%) |
Jul 28, 2006 | 28.01 | 28.35 | 27.09 | 27.61 | 2,127,938 | -0.21(-0.74%) |
Jul 27, 2006 | 28.66 | 28.89 | 27.64 | 27.82 | 1,382,690 | -0.52(-1.84%) |
Jul 26, 2006 | 28.97 | 29.02 | 27.90 | 28.34 | 1,510,074 | -0.86(-2.94%) |
Jul 25, 2006 | 28.85 | 29.28 | 28.32 | 29.20 | 1,369,899 | +1.09(+3.87%) |
Jul 24, 2006 | 28.00 | 28.47 | 27.64 | 28.11 | 1,443,119 | +0.11(+0.38%) |
Jul 21, 2006 | 28.85 | 28.96 | 27.60 | 28.00 | 2,812,235 | +0.64(+2.35%) |
Jul 20, 2006 | 30.36 | 30.77 | 27.30 | 27.36 | 2,366,914 | +12.10(+79.24%) |
Jul 19, 2006 | 14.78 | 15.26 | 14.77 | 15.26 | 1,441,422 | +0.50(+3.36%) |
Jul 18, 2006 | 14.67 | 14.91 | 14.50 | 14.77 | 1,305,163 | +0.27(+1.85%) |
Jul 17, 2006 | 14.62 | 14.72 | 14.29 | 14.50 | 1,311,950 | -0.25(-1.69%) |
Jul 14, 2006 | 14.67 | 14.86 | 14.46 | 14.75 | 1,326,046 | +0.08(+0.54%) |
Jul 13, 2006 | 15.12 | 15.19 | 14.64 | 14.67 | 1,659,384 | -0.45(-2.99%) |
Jul 12, 2006 | 15.52 | 15.72 | 15.07 | 15.12 | 1,944,693 | -0.35(-2.25%) |
Jul 11, 2006 | 15.50 | 15.50 | 15.09 | 15.47 | 1,367,289 | -0.02(-0.16%) |
Jul 10, 2006 | 15.58 | 15.82 | 15.42 | 15.50 | 1,491,279 | -0.04(-0.26%) |
Jul 07, 2006 | 15.64 | 15.86 | 15.48 | 15.54 | 1,899,796 | -0.11(-0.69%) |
Jul 06, 2006 | 15.93 | 16.16 | 15.58 | 15.64 | 2,335,981 | -0.28(-1.78%) |
Jul 05, 2006 | 16.02 | 16.11 | 15.38 | 15.93 | 2,287,690 | -0.10(-0.60%) |
Jul 03, 2006 | 15.65 | 16.02 | 15.65 | 16.02 | 1,908,932 | +0.13(+0.84%) |
Jun 30, 2006 | 15.42 | 15.89 | 14.89 | 15.89 | 5,683,465 | +0.85(+5.68%) |
Jun 29, 2006 | 14.14 | 15.05 | 14.11 | 15.03 | 2,040,231 | +1.04(+7.45%) |
Jun 28, 2006 | 14.08 | 14.10 | 13.84 | 13.99 | 1,307,773 | +0.14(+1.04%) |
Jun 27, 2006 | 14.15 | 14.21 | 13.79 | 13.85 | 1,398,352 | -0.20(-1.40%) |
Jun 26, 2006 | 14.21 | 14.21 | 13.92 | 14.05 | 1,367,289 | -0.05(-0.33%) |
Jun 23, 2006 | 13.75 | 14.24 | 13.62 | 14.09 | 1,358,153 | +0.34(+2.46%) |
Jun 22, 2006 | 13.66 | 13.94 | 13.60 | 13.75 | 1,806,868 | -0.16(-1.13%) |
Jun 21, 2006 | 13.46 | 14.16 | 13.46 | 13.91 | 1,443,249 | +0.45(+3.37%) |
Jun 20, 2006 | 13.60 | 13.90 | 13.38 | 13.46 | 1,414,797 | -0.13(-0.93%) |
Jun 19, 2006 | 13.90 | 13.98 | 13.36 | 13.58 | 2,424,471 | -0.29(-2.08%) |
Jun 16, 2006 | 14.12 | 14.13 | 13.63 | 13.87 | 2,342,246 | -0.25(-1.75%) |
Jun 15, 2006 | 13.63 | 14.19 | 13.62 | 14.12 | 1,662,256 | +0.82(+6.16%) |
Jun 14, 2006 | 13.03 | 13.34 | 12.90 | 13.30 | 1,361,546 | +0.37(+2.83%) |
Jun 13, 2006 | 13.26 | 13.40 | 12.68 | 12.93 | 2,655,224 | -0.36(-2.74%) |
Jun 12, 2006 | 14.00 | 14.05 | 13.26 | 13.30 | 2,543,502 | -0.89(-6.27%) |
Jun 09, 2006 | 14.54 | 14.79 | 14.06 | 14.19 | 1,653,903 | -0.23(-1.58%) |
Jun 08, 2006 | 14.57 | 14.57 | 13.71 | 14.41 | 3,712,146 | -0.15(-1.04%) |
Jun 07, 2006 | 15.22 | 15.37 | 14.54 | 14.57 | 1,831,405 | -0.63(-4.15%) |
Jun 06, 2006 | 15.18 | 15.40 | 14.82 | 15.20 | 2,512,178 | +0.03(+0.21%) |
Jun 05, 2006 | 15.90 | 15.94 | 15.11 | 15.16 | 6,099,812 | -0.85(-5.32%) |
Jun 02, 2006 | 16.15 | 16.17 | 15.75 | 16.02 | 1,137,319 | +0.17(+1.06%) |
Jun 01, 2006 | 15.48 | 15.86 | 15.35 | 15.85 | 1,378,513 | +0.41(+2.63%) |
May 31, 2006 | 15.23 | 15.76 | 15.17 | 15.44 | 1,520,254 | +0.39(+2.61%) |
May 30, 2006 | 15.99 | 15.99 | 15.02 | 15.05 | 1,513,728 | -0.94(-5.86%) |
May 26, 2006 | 15.90 | 16.14 | 15.73 | 15.98 | 881,246 | +0.32(+2.02%) |
May 25, 2006 | 15.63 | 15.69 | 15.24 | 15.67 | 1,556,799 | +0.36(+2.37%) |
May 24, 2006 | 15.55 | 15.78 | 14.77 | 15.31 | 1,737,433 | -0.26(-1.69%) |
May 23, 2006 | 15.66 | 16.19 | 15.50 | 15.57 | 1,536,438 | +0.25(+1.65%) |
May 22, 2006 | 15.79 | 15.80 | 14.84 | 15.32 | 2,349,033 | -0.86(-5.29%) |
May 19, 2006 | 16.17 | 16.32 | 15.62 | 16.17 | 2,306,223 | +0.02(+0.15%) |
May 18, 2006 | 16.67 | 16.93 | 16.10 | 16.15 | 2,110,449 | +0.05(+0.29%) |
May 17, 2006 | 16.76 | 16.86 | 15.94 | 16.10 | 1,680,789 | -0.50(-3.01%) |
May 16, 2006 | 16.83 | 16.99 | 16.01 | 16.60 | 1,766,408 | -0.19(-1.12%) |
May 15, 2006 | 16.76 | 17.06 | 16.48 | 16.79 | 1,802,952 | -0.66(-3.79%) |
May 12, 2006 | 17.97 | 17.97 | 17.22 | 17.45 | 1,533,567 | -0.52(-2.89%) |
May 11, 2006 | 18.73 | 19.06 | 17.89 | 17.97 | 2,024,047 | -0.70(-3.74%) |
May 10, 2006 | 18.65 | 18.71 | 18.43 | 18.67 | 906,044 | -0.02(-0.09%) |
May 09, 2006 | 18.41 | 18.79 | 18.35 | 18.68 | 1,119,047 | +0.36(+1.94%) |
May 08, 2006 | 18.29 | 18.37 | 18.08 | 18.33 | 1,187,437 | +0.45(+2.54%) |
May 05, 2006 | 18.01 | 18.27 | 17.87 | 17.87 | 809,201 | +0.04(+0.20%) |
May 04, 2006 | 17.81 | 18.04 | 17.62 | 17.84 | 785,447 | +0.26(+1.48%) |
May 03, 2006 | 17.38 | 17.68 | 16.99 | 17.58 | 960,078 | +0.23(+1.30%) |
May 02, 2006 | 17.47 | 17.48 | 17.14 | 17.35 | 1,281,409 | +0.11(+0.63%) |