Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.03 | 17.56 | 16.36 | 17.51 | 296,125 | +1.05(+6.38%) |
Jul 28, 2006 | 16.52 | 16.75 | 16.20 | 16.46 | 366,281 | +0.29(+1.79%) |
Jul 27, 2006 | 16.25 | 16.68 | 16.13 | 16.17 | 81,466 | -0.05(-0.31%) |
Jul 26, 2006 | 16.79 | 17.00 | 16.09 | 16.22 | 171,190 | -0.67(-3.97%) |
Jul 25, 2006 | 17.12 | 17.25 | 16.82 | 16.89 | 283,278 | -0.15(-0.88%) |
Jul 24, 2006 | 17.20 | 17.30 | 16.80 | 17.04 | 213,717 | -0.03(-0.18%) |
Jul 21, 2006 | 17.04 | 17.32 | 16.58 | 17.07 | 135,795 | +0.08(+0.47%) |
Jul 20, 2006 | 18.47 | 18.47 | 16.95 | 16.99 | 219,797 | -1.11(-6.13%) |
Jul 19, 2006 | 18.00 | 18.47 | 18.00 | 18.10 | 307,312 | +0.03(+0.17%) |
Jul 18, 2006 | 19.52 | 19.72 | 17.91 | 18.07 | 353,220 | -1.32(-6.81%) |
Jul 17, 2006 | 20.22 | 20.41 | 19.14 | 19.39 | 203,375 | -1.04(-5.09%) |
Jul 14, 2006 | 20.99 | 21.25 | 20.37 | 20.43 | 104,018 | -0.60(-2.85%) |
Jul 13, 2006 | 21.62 | 21.84 | 20.65 | 21.03 | 211,231 | -0.72(-3.31%) |
Jul 12, 2006 | 22.75 | 23.35 | 21.71 | 21.75 | 111,950 | -0.91(-4.02%) |
Jul 11, 2006 | 22.27 | 22.72 | 21.50 | 22.66 | 155,944 | +0.39(+1.75%) |
Jul 10, 2006 | 22.92 | 23.00 | 22.04 | 22.27 | 120,714 | -0.78(-3.38%) |
Jul 07, 2006 | 23.86 | 23.86 | 23.05 | 23.05 | 164,135 | -0.98(-4.08%) |
Jul 06, 2006 | 24.54 | 24.72 | 23.80 | 24.03 | 64,568 | -0.40(-1.64%) |
Jul 05, 2006 | 25.50 | 25.50 | 24.16 | 24.43 | 96,584 | -0.65(-2.59%) |
Jul 03, 2006 | 25.06 | 25.17 | 24.56 | 25.08 | 38,983 | +0.20(+0.80%) |
Jun 30, 2006 | 25.50 | 25.60 | 24.59 | 24.88 | 773,548 | -0.25(-0.99%) |
Jun 29, 2006 | 25.48 | 25.75 | 24.73 | 25.13 | 138,500 | -0.37(-1.45%) |
Jun 28, 2006 | 24.86 | 25.58 | 24.81 | 25.50 | 213,258 | +0.92(+3.74%) |
Jun 27, 2006 | 25.00 | 25.88 | 24.02 | 24.58 | 317,301 | -0.20(-0.81%) |
Jun 26, 2006 | 24.82 | 25.12 | 24.75 | 24.78 | 293,500 | +0.04(+0.16%) |
Jun 23, 2006 | 24.75 | 25.40 | 24.40 | 24.74 | 196,113 | +0.39(+1.60%) |
Jun 22, 2006 | 23.50 | 24.49 | 23.50 | 24.35 | 285,752 | +0.85(+3.62%) |
Jun 21, 2006 | 23.53 | 23.76 | 23.34 | 23.50 | 97,433 | -0.08(-0.34%) |
Jun 20, 2006 | 23.37 | 23.70 | 23.11 | 23.58 | 146,350 | +0.27(+1.16%) |
Jun 19, 2006 | 23.49 | 23.53 | 22.95 | 23.31 | 62,752 | -0.01(-0.04%) |
Jun 16, 2006 | 23.41 | 23.52 | 23.13 | 23.32 | 343,264 | -0.07(-0.30%) |
Jun 15, 2006 | 23.40 | 23.40 | 23.10 | 23.39 | 152,469 | +0.11(+0.47%) |
Jun 14, 2006 | 23.85 | 23.85 | 22.97 | 23.28 | 116,015 | -0.33(-1.40%) |
Jun 13, 2006 | 23.28 | 23.81 | 23.04 | 23.61 | 159,796 | +0.11(+0.47%) |
Jun 12, 2006 | 23.80 | 23.80 | 23.27 | 23.50 | 108,293 | +0.09(+0.38%) |
Jun 09, 2006 | 23.06 | 23.60 | 23.06 | 23.41 | 65,503 | -0.09(-0.38%) |
Jun 08, 2006 | 23.10 | 23.51 | 22.84 | 23.50 | 176,871 | +0.50(+2.17%) |
Jun 07, 2006 | 23.45 | 23.63 | 23.00 | 23.00 | 117,535 | -0.28(-1.20%) |
Jun 06, 2006 | 23.86 | 23.93 | 23.00 | 23.28 | 120,563 | -0.61(-2.55%) |
Jun 05, 2006 | 24.40 | 24.60 | 23.27 | 23.89 | 306,320 | -0.51(-2.09%) |
Jun 02, 2006 | 23.48 | 25.15 | 23.33 | 24.40 | 616,538 | +0.90(+3.83%) |
Jun 01, 2006 | 23.13 | 23.80 | 23.07 | 23.50 | 357,546 | +1.31(+5.90%) |
May 31, 2006 | 21.79 | 22.27 | 21.27 | 22.19 | 184,119 | +0.37(+1.70%) |
May 30, 2006 | 22.45 | 22.45 | 21.66 | 21.82 | 136,517 | -0.38(-1.71%) |
May 26, 2006 | 22.40 | 22.61 | 21.56 | 22.20 | 120,727 | -0.20(-0.89%) |
May 25, 2006 | 22.43 | 23.00 | 22.20 | 22.40 | 301,944 | +0.19(+0.86%) |
May 24, 2006 | 22.15 | 22.31 | 21.63 | 22.21 | 120,071 | +0.05(+0.23%) |
May 23, 2006 | 22.24 | 23.40 | 21.42 | 22.16 | 297,832 | +1.36(+6.54%) |
May 22, 2006 | 22.12 | 22.25 | 20.50 | 20.80 | 400,830 | -1.62(-7.23%) |
May 19, 2006 | 21.82 | 22.45 | 21.81 | 22.42 | 90,895 | +0.44(+2.00%) |
May 18, 2006 | 21.60 | 22.11 | 21.60 | 21.98 | 59,113 | +0.37(+1.71%) |
May 17, 2006 | 22.50 | 22.78 | 21.50 | 21.61 | 104,585 | -0.86(-3.83%) |
May 16, 2006 | 22.52 | 22.80 | 22.12 | 22.47 | 68,489 | -0.14(-0.62%) |
May 15, 2006 | 22.40 | 23.25 | 22.34 | 22.61 | 84,288 | +0.19(+0.85%) |
May 12, 2006 | 22.50 | 22.51 | 22.09 | 22.42 | 88,488 | -0.20(-0.88%) |
May 11, 2006 | 23.69 | 23.75 | 22.56 | 22.62 | 152,836 | -1.09(-4.60%) |
May 10, 2006 | 24.30 | 24.59 | 23.50 | 23.71 | 123,307 | -0.51(-2.11%) |
May 09, 2006 | 25.37 | 25.38 | 24.16 | 24.22 | 152,164 | -1.00(-3.97%) |
May 08, 2006 | 25.21 | 25.39 | 24.77 | 25.22 | 75,211 | -0.09(-0.36%) |
May 05, 2006 | 24.90 | 25.57 | 24.70 | 25.31 | 178,927 | +0.94(+3.86%) |
May 04, 2006 | 25.65 | 26.20 | 24.22 | 24.37 | 214,435 | -1.12(-4.39%) |
May 03, 2006 | 25.40 | 26.95 | 25.26 | 25.49 | 417,414 | +1.94(+8.24%) |
May 02, 2006 | 23.56 | 23.76 | 23.00 | 23.55 | 227,203 | +0.45(+1.95%) |