Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.11 | 20.16 | 20.00 | 20.06 | 1,355,823 | -0.42(-2.03%) |
Jul 28, 2006 | 20.01 | 20.48 | 19.98 | 20.48 | 1,397,075 | +0.74(+3.77%) |
Jul 27, 2006 | 19.55 | 19.88 | 19.52 | 19.73 | 1,716,130 | +0.87(+4.61%) |
Jul 26, 2006 | 18.83 | 18.95 | 18.68 | 18.87 | 768,471 | -0.03(-0.16%) |
Jul 25, 2006 | 18.77 | 18.95 | 18.57 | 18.90 | 725,608 | +0.02(+0.13%) |
Jul 24, 2006 | 18.43 | 18.87 | 18.43 | 18.87 | 1,435,909 | +0.71(+3.93%) |
Jul 21, 2006 | 18.32 | 18.36 | 18.06 | 18.16 | 1,292,334 | -0.14(-0.78%) |
Jul 20, 2006 | 18.56 | 18.59 | 18.30 | 18.30 | 663,409 | -0.18(-0.97%) |
Jul 19, 2006 | 17.93 | 18.48 | 17.93 | 18.48 | 1,296,685 | +0.83(+4.67%) |
Jul 18, 2006 | 17.66 | 17.69 | 17.43 | 17.66 | 701,438 | +0.12(+0.71%) |
Jul 17, 2006 | 17.53 | 17.64 | 17.47 | 17.53 | 873,856 | +0.19(+1.11%) |
Jul 14, 2006 | 17.51 | 17.56 | 17.25 | 17.34 | 1,238,353 | -0.03(-0.18%) |
Jul 13, 2006 | 17.87 | 17.87 | 17.35 | 17.37 | 1,620,413 | -0.70(-3.85%) |
Jul 12, 2006 | 18.09 | 18.28 | 18.07 | 18.07 | 688,708 | -0.18(-0.99%) |
Jul 11, 2006 | 18.13 | 18.25 | 17.98 | 18.25 | 777,656 | +0.04(+0.20%) |
Jul 10, 2006 | 18.30 | 18.37 | 18.15 | 18.21 | 736,888 | +0.34(+1.91%) |
Jul 07, 2006 | 18.19 | 18.19 | 17.86 | 17.87 | 695,637 | -0.32(-1.77%) |
Jul 06, 2006 | 18.29 | 18.29 | 18.09 | 18.19 | 710,300 | +0.65(+3.68%) |
Jul 05, 2006 | 17.80 | 17.80 | 17.51 | 17.54 | 742,689 | -0.61(-3.35%) |
Jul 03, 2006 | 17.81 | 18.15 | 17.80 | 18.15 | 386,733 | +0.40(+2.24%) |
Jun 30, 2006 | 17.75 | 17.87 | 17.63 | 17.75 | 518,223 | +0.25(+1.45%) |
Jun 29, 2006 | 17.02 | 17.53 | 16.93 | 17.50 | 1,350,828 | +0.62(+3.68%) |
Jun 28, 2006 | 16.94 | 16.94 | 16.73 | 16.88 | 1,489,730 | +0.07(+0.41%) |
Jun 27, 2006 | 17.07 | 17.11 | 16.80 | 16.81 | 545,777 | -0.16(-0.95%) |
Jun 26, 2006 | 16.97 | 17.05 | 16.85 | 16.97 | 380,449 | +0.22(+1.30%) |
Jun 23, 2006 | 16.81 | 16.87 | 16.72 | 16.76 | 539,332 | -0.11(-0.66%) |
Jun 22, 2006 | 16.92 | 16.99 | 16.73 | 16.87 | 641,172 | -0.05(-0.29%) |
Jun 21, 2006 | 16.66 | 17.05 | 16.64 | 16.92 | 1,410,610 | +0.33(+1.98%) |
Jun 20, 2006 | 16.37 | 16.64 | 16.34 | 16.59 | 1,107,025 | +0.16(+0.98%) |
Jun 19, 2006 | 16.82 | 16.82 | 16.40 | 16.43 | 940,246 | -0.39(-2.32%) |
Jun 16, 2006 | 16.76 | 16.84 | 16.60 | 16.82 | 870,634 | +0.19(+1.12%) |
Jun 15, 2006 | 16.14 | 16.63 | 16.14 | 16.63 | 1,123,622 | +0.63(+3.96%) |
Jun 14, 2006 | 15.73 | 16.09 | 15.61 | 16.00 | 1,952,843 | +0.63(+4.12%) |
Jun 13, 2006 | 15.70 | 15.82 | 15.15 | 15.37 | 2,115,110 | -0.79(-4.88%) |
Jun 12, 2006 | 16.51 | 16.63 | 16.15 | 16.15 | 1,558,536 | -0.03(-0.19%) |
Jun 09, 2006 | 16.32 | 16.47 | 16.15 | 16.18 | 1,170,191 | +0.19(+1.16%) |
Jun 08, 2006 | 16.07 | 16.07 | 15.59 | 16.00 | 1,752,870 | -0.52(-3.16%) |
Jun 07, 2006 | 16.76 | 16.90 | 16.52 | 16.52 | 786,680 | -0.23(-1.37%) |
Jun 06, 2006 | 16.82 | 16.86 | 16.56 | 16.75 | 1,123,944 | +0.12(+0.71%) |
Jun 05, 2006 | 16.97 | 17.05 | 16.60 | 16.63 | 867,894 | -0.27(-1.58%) |
Jun 02, 2006 | 16.76 | 16.94 | 16.66 | 16.90 | 1,334,553 | +0.42(+2.56%) |
Jun 01, 2006 | 16.14 | 16.48 | 16.04 | 16.48 | 1,276,220 | +0.43(+2.71%) |
May 31, 2006 | 15.92 | 16.10 | 15.86 | 16.04 | 1,135,385 | +0.21(+1.33%) |
May 30, 2006 | 16.35 | 16.35 | 15.82 | 15.83 | 1,046,920 | -0.69(-4.17%) |
May 26, 2006 | 16.36 | 16.52 | 16.34 | 16.52 | 1,204,030 | +0.07(+0.45%) |
May 25, 2006 | 16.04 | 16.50 | 16.02 | 16.45 | 1,523,247 | +0.56(+3.52%) |
May 24, 2006 | 16.14 | 16.29 | 15.70 | 15.89 | 2,079,821 | -0.72(-4.33%) |
May 23, 2006 | 16.45 | 16.79 | 16.45 | 16.61 | 1,494,080 | +0.58(+3.60%) |
May 22, 2006 | 15.98 | 16.09 | 15.82 | 16.03 | 2,420,630 | -1.14(-6.62%) |
May 19, 2006 | 17.38 | 17.38 | 16.93 | 17.17 | 692,414 | +0.14(+0.84%) |
May 18, 2006 | 17.07 | 17.35 | 17.01 | 17.02 | 889,487 | +0.11(+0.66%) |
May 17, 2006 | 17.58 | 17.68 | 16.85 | 16.91 | 1,566,110 | -0.61(-3.51%) |
May 16, 2006 | 17.21 | 17.58 | 17.20 | 17.53 | 1,235,452 | +0.35(+2.06%) |
May 15, 2006 | 16.88 | 17.28 | 16.85 | 17.17 | 1,354,856 | -0.32(-1.81%) |
May 12, 2006 | 17.84 | 17.90 | 17.46 | 17.49 | 1,095,261 | -0.54(-2.99%) |
May 11, 2006 | 18.37 | 18.37 | 17.97 | 18.03 | 996,000 | -0.10(-0.55%) |
May 10, 2006 | 18.30 | 18.39 | 18.06 | 18.13 | 1,230,618 | -0.63(-3.37%) |
May 09, 2006 | 18.83 | 18.83 | 18.64 | 18.76 | 1,234,324 | -0.43(-2.26%) |
May 08, 2006 | 18.68 | 19.24 | 18.62 | 19.19 | 1,542,583 | +0.75(+4.07%) |
May 05, 2006 | 18.34 | 18.48 | 18.20 | 18.44 | 1,134,579 | +0.11(+0.58%) |
May 04, 2006 | 17.92 | 18.34 | 17.92 | 18.34 | 637,627 | +0.54(+3.03%) |
May 03, 2006 | 18.00 | 18.00 | 17.68 | 17.80 | 711,267 | -0.29(-1.58%) |
May 02, 2006 | 18.00 | 18.09 | 17.92 | 18.08 | 718,841 | +0.03(+0.17%) |