Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.98 | 19.10 | 18.37 | 18.50 | 223,809 | -0.34(-1.82%) |
Jul 28, 2006 | 18.40 | 19.02 | 18.31 | 18.84 | 298,564 | +0.66(+3.62%) |
Jul 27, 2006 | 19.69 | 20.07 | 18.18 | 18.18 | 1,024,235 | +0.43(+2.42%) |
Jul 26, 2006 | 18.11 | 18.18 | 17.73 | 17.75 | 409,557 | -0.49(-2.69%) |
Jul 25, 2006 | 18.18 | 18.65 | 18.15 | 18.24 | 213,895 | +0.06(+0.34%) |
Jul 24, 2006 | 17.80 | 18.65 | 17.78 | 18.18 | 269,733 | +0.40(+2.27%) |
Jul 21, 2006 | 17.79 | 17.83 | 17.55 | 17.78 | 239,991 | -0.01(-0.05%) |
Jul 20, 2006 | 17.86 | 17.96 | 17.64 | 17.79 | 358,163 | -0.07(-0.39%) |
Jul 19, 2006 | 17.51 | 17.88 | 17.51 | 17.86 | 159,424 | +0.39(+2.26%) |
Jul 18, 2006 | 17.73 | 17.77 | 17.24 | 17.46 | 266,200 | -0.09(-0.50%) |
Jul 17, 2006 | 17.33 | 18.02 | 17.27 | 17.55 | 488,870 | +0.18(+1.06%) |
Jul 14, 2006 | 17.54 | 17.62 | 17.30 | 17.37 | 399,529 | -0.18(-1.05%) |
Jul 13, 2006 | 17.42 | 17.55 | 17.25 | 17.55 | 646,471 | +0.09(+0.50%) |
Jul 12, 2006 | 18.34 | 18.34 | 17.29 | 17.46 | 495,024 | -0.88(-4.78%) |
Jul 11, 2006 | 18.45 | 18.51 | 18.04 | 18.34 | 346,653 | -0.10(-0.52%) |
Jul 10, 2006 | 18.43 | 18.67 | 18.32 | 18.44 | 207,513 | +0.10(+0.53%) |
Jul 07, 2006 | 18.38 | 18.70 | 18.34 | 18.34 | 247,853 | -0.18(-0.95%) |
Jul 06, 2006 | 18.59 | 18.75 | 18.36 | 18.52 | 190,306 | -0.11(-0.57%) |
Jul 05, 2006 | 18.77 | 18.78 | 18.54 | 18.62 | 141,191 | -0.15(-0.79%) |
Jul 03, 2006 | 18.82 | 18.85 | 18.44 | 18.77 | 196,801 | -0.11(-0.56%) |
Jun 30, 2006 | 19.09 | 19.12 | 18.82 | 18.88 | 469,839 | -0.23(-1.19%) |
Jun 29, 2006 | 18.95 | 19.15 | 18.60 | 19.10 | 416,394 | +0.24(+1.26%) |
Jun 28, 2006 | 19.09 | 19.10 | 18.31 | 18.87 | 430,069 | -0.25(-1.29%) |
Jun 27, 2006 | 19.09 | 19.29 | 18.77 | 19.11 | 735,926 | +0.41(+2.21%) |
Jun 26, 2006 | 19.67 | 19.67 | 18.60 | 18.70 | 1,620,338 | -1.05(-5.33%) |
Jun 23, 2006 | 23.69 | 23.82 | 19.72 | 19.75 | 2,673,404 | -3.94(-16.63%) |
Jun 22, 2006 | 24.83 | 24.73 | 23.43 | 23.69 | 1,077,680 | -1.13(-4.56%) |
Jun 21, 2006 | 24.66 | 25.04 | 24.60 | 24.83 | 123,642 | +0.22(+0.89%) |
Jun 20, 2006 | 24.72 | 24.77 | 24.53 | 24.61 | 181,189 | -0.05(-0.21%) |
Jun 19, 2006 | 24.76 | 25.10 | 24.48 | 24.66 | 110,765 | +0.02(+0.07%) |
Jun 16, 2006 | 24.88 | 25.09 | 24.61 | 24.64 | 236,572 | -0.12(-0.50%) |
Jun 15, 2006 | 24.70 | 25.01 | 24.60 | 24.76 | 151,105 | +0.59(+2.43%) |
Jun 14, 2006 | 23.69 | 24.61 | 23.69 | 24.18 | 209,678 | +0.43(+1.81%) |
Jun 13, 2006 | 23.31 | 24.25 | 23.25 | 23.75 | 200,448 | +0.33(+1.42%) |
Jun 12, 2006 | 23.91 | 24.01 | 23.40 | 23.41 | 89,455 | -0.41(-1.73%) |
Jun 09, 2006 | 24.13 | 24.20 | 23.75 | 23.82 | 137,544 | -0.16(-0.66%) |
Jun 08, 2006 | 24.25 | 24.25 | 23.55 | 23.98 | 235,660 | -0.15(-0.62%) |
Jun 07, 2006 | 24.70 | 24.75 | 24.09 | 24.13 | 185,292 | -0.55(-2.24%) |
Jun 06, 2006 | 25.00 | 25.00 | 24.54 | 24.68 | 127,060 | -0.32(-1.30%) |
Jun 05, 2006 | 25.89 | 25.89 | 25.01 | 25.01 | 134,923 | -0.95(-3.65%) |
Jun 02, 2006 | 26.19 | 26.19 | 25.60 | 25.96 | 223,581 | -0.10(-0.37%) |
Jun 01, 2006 | 26.06 | 26.31 | 25.69 | 26.05 | 220,618 | -0.01(-0.03%) |
May 31, 2006 | 25.89 | 26.23 | 25.29 | 26.06 | 221,416 | +0.30(+1.16%) |
May 30, 2006 | 26.58 | 26.65 | 25.76 | 25.76 | 103,357 | -0.82(-3.07%) |
May 26, 2006 | 27.07 | 27.14 | 26.52 | 26.58 | 50,026 | -0.45(-1.66%) |
May 25, 2006 | 26.97 | 27.05 | 26.70 | 27.03 | 62,219 | +0.21(+0.79%) |
May 24, 2006 | 26.81 | 27.07 | 26.59 | 26.82 | 118,058 | +0.00(+0.00%) |
May 23, 2006 | 27.00 | 27.33 | 26.74 | 26.82 | 95,039 | -0.06(-0.23%) |
May 22, 2006 | 26.62 | 27.18 | 26.41 | 26.88 | 95,608 | +0.11(+0.39%) |
May 19, 2006 | 26.33 | 26.90 | 26.22 | 26.77 | 132,986 | +0.38(+1.43%) |
May 18, 2006 | 26.33 | 26.56 | 26.33 | 26.40 | 81,250 | +0.07(+0.27%) |
May 17, 2006 | 27.10 | 27.10 | 26.14 | 26.33 | 243,067 | -0.76(-2.82%) |
May 16, 2006 | 27.62 | 27.62 | 27.06 | 27.09 | 89,455 | -0.44(-1.59%) |
May 15, 2006 | 27.16 | 27.78 | 26.78 | 27.53 | 141,305 | +0.28(+1.03%) |
May 12, 2006 | 27.34 | 27.42 | 27.04 | 27.25 | 155,663 | +0.04(+0.13%) |
May 11, 2006 | 27.73 | 28.00 | 27.19 | 27.21 | 136,974 | -0.52(-1.87%) |
May 10, 2006 | 27.85 | 27.91 | 27.55 | 27.73 | 63,131 | -0.13(-0.47%) |
May 09, 2006 | 28.06 | 28.06 | 27.66 | 27.86 | 127,288 | -0.20(-0.72%) |
May 08, 2006 | 28.08 | 28.12 | 27.91 | 28.06 | 137,202 | +0.20(+0.72%) |
May 05, 2006 | 27.42 | 28.52 | 27.38 | 27.86 | 203,639 | +0.63(+2.32%) |
May 04, 2006 | 27.17 | 27.92 | 27.06 | 27.23 | 195,548 | +0.12(+0.45%) |
May 03, 2006 | 26.33 | 27.19 | 26.24 | 27.11 | 302,894 | +0.72(+2.73%) |
May 02, 2006 | 26.63 | 26.98 | 26.15 | 26.39 | 312,011 | -0.32(-1.18%) |