Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.33 | 17.78 | 17.15 | 17.28 | 714,802 | -0.59(-3.30%) |
Jul 28, 2006 | 18.50 | 18.94 | 17.02 | 17.87 | 1,551,672 | +0.45(+2.58%) |
Jul 27, 2006 | 18.36 | 18.42 | 17.31 | 17.42 | 1,281,296 | -0.94(-5.12%) |
Jul 26, 2006 | 18.86 | 19.10 | 18.05 | 18.36 | 1,082,764 | -0.64(-3.37%) |
Jul 25, 2006 | 19.40 | 19.46 | 18.72 | 19.00 | 351,861 | -0.38(-1.96%) |
Jul 24, 2006 | 19.21 | 19.48 | 18.80 | 19.38 | 190,431 | +0.38(+2.00%) |
Jul 21, 2006 | 18.92 | 19.44 | 18.75 | 19.00 | 485,376 | +0.01(+0.05%) |
Jul 20, 2006 | 19.68 | 20.31 | 18.75 | 18.99 | 526,677 | -0.57(-2.91%) |
Jul 19, 2006 | 19.45 | 19.83 | 19.12 | 19.56 | 574,395 | +0.05(+0.26%) |
Jul 18, 2006 | 19.79 | 20.51 | 19.17 | 19.51 | 868,129 | -0.08(-0.41%) |
Jul 17, 2006 | 19.87 | 20.08 | 19.43 | 19.59 | 679,974 | -0.33(-1.66%) |
Jul 14, 2006 | 20.28 | 20.50 | 19.85 | 19.92 | 449,885 | -0.31(-1.53%) |
Jul 13, 2006 | 20.37 | 20.74 | 20.00 | 20.23 | 816,966 | -0.62(-2.97%) |
Jul 12, 2006 | 21.04 | 21.40 | 20.37 | 20.85 | 792,251 | -0.10(-0.48%) |
Jul 11, 2006 | 22.73 | 22.93 | 20.72 | 20.95 | 693,988 | +0.28(+1.35%) |
Jul 10, 2006 | 21.49 | 21.51 | 20.52 | 20.67 | 541,492 | -0.76(-3.55%) |
Jul 07, 2006 | 21.99 | 21.99 | 21.24 | 21.43 | 195,925 | -0.46(-2.10%) |
Jul 06, 2006 | 21.54 | 22.31 | 21.23 | 21.89 | 482,668 | +0.37(+1.72%) |
Jul 05, 2006 | 21.95 | 21.98 | 21.10 | 21.52 | 475,833 | -0.47(-2.14%) |
Jul 03, 2006 | 21.59 | 21.99 | 21.47 | 21.99 | 103,814 | +0.73(+3.43%) |
Jun 30, 2006 | 21.94 | 22.00 | 21.12 | 21.26 | 413,086 | -0.52(-2.39%) |
Jun 29, 2006 | 21.82 | 21.92 | 21.44 | 21.78 | 332,200 | +0.17(+0.79%) |
Jun 28, 2006 | 21.78 | 22.10 | 21.07 | 21.61 | 702,832 | -0.20(-0.92%) |
Jun 27, 2006 | 23.00 | 24.14 | 21.60 | 21.81 | 1,213,402 | -1.21(-5.26%) |
Jun 26, 2006 | 20.00 | 23.46 | 19.73 | 23.02 | 2,204,500 | +3.34(+16.97%) |
Jun 23, 2006 | 19.74 | 19.84 | 19.51 | 19.68 | 132,602 | -0.15(-0.76%) |
Jun 22, 2006 | 20.10 | 20.15 | 19.43 | 19.83 | 573,475 | -0.41(-2.03%) |
Jun 21, 2006 | 20.35 | 20.54 | 19.51 | 20.24 | 518,143 | +0.09(+0.45%) |
Jun 20, 2006 | 19.99 | 20.75 | 19.55 | 20.15 | 1,580,491 | +0.21(+1.05%) |
Jun 19, 2006 | 19.73 | 20.59 | 19.00 | 19.94 | 564,151 | +0.35(+1.79%) |
Jun 16, 2006 | 20.00 | 20.12 | 19.50 | 19.59 | 725,527 | -0.53(-2.63%) |
Jun 15, 2006 | 20.00 | 20.27 | 19.41 | 20.12 | 656,413 | +0.26(+1.31%) |
Jun 14, 2006 | 21.04 | 21.59 | 19.74 | 19.86 | 736,585 | -1.03(-4.93%) |
Jun 13, 2006 | 20.96 | 21.64 | 20.71 | 20.89 | 321,889 | -0.11(-0.52%) |
Jun 12, 2006 | 22.05 | 22.63 | 20.70 | 21.00 | 814,208 | -0.93(-4.24%) |
Jun 09, 2006 | 23.24 | 24.73 | 21.71 | 21.93 | 674,212 | -1.31(-5.64%) |
Jun 08, 2006 | 21.50 | 23.46 | 21.20 | 23.24 | 569,945 | +1.64(+7.59%) |
Jun 07, 2006 | 21.70 | 22.26 | 21.39 | 21.60 | 270,005 | +0.00(+0.00%) |
Jun 06, 2006 | 21.61 | 22.27 | 21.39 | 21.60 | 307,215 | +0.00(+0.00%) |
Jun 05, 2006 | 21.60 | 22.15 | 21.37 | 21.60 | 353,306 | -0.15(-0.69%) |
Jun 02, 2006 | 21.94 | 22.14 | 21.49 | 21.75 | 238,628 | -0.16(-0.73%) |
Jun 01, 2006 | 21.65 | 21.92 | 21.51 | 21.91 | 258,656 | +0.38(+1.76%) |
May 31, 2006 | 21.79 | 22.30 | 21.28 | 21.53 | 304,098 | -0.12(-0.55%) |
May 30, 2006 | 22.54 | 22.54 | 21.57 | 21.65 | 766,284 | -1.01(-4.46%) |
May 26, 2006 | 22.07 | 23.35 | 22.07 | 22.66 | 1,068,809 | +0.65(+2.95%) |
May 25, 2006 | 21.66 | 22.74 | 21.44 | 22.01 | 327,000 | +0.60(+2.80%) |
May 24, 2006 | 21.38 | 21.89 | 21.13 | 21.41 | 501,159 | +0.05(+0.23%) |
May 23, 2006 | 21.73 | 22.10 | 21.35 | 21.36 | 921,937 | -0.03(-0.14%) |
May 22, 2006 | 21.96 | 22.17 | 21.25 | 21.39 | 593,416 | -0.83(-3.74%) |
May 19, 2006 | 22.00 | 22.50 | 21.29 | 22.22 | 635,658 | +0.40(+1.86%) |
May 18, 2006 | 22.51 | 22.70 | 21.67 | 21.82 | 490,712 | -0.51(-2.31%) |
May 17, 2006 | 21.80 | 23.07 | 20.89 | 22.33 | 944,142 | +0.48(+2.20%) |
May 16, 2006 | 22.82 | 23.05 | 21.70 | 21.85 | 526,042 | -1.04(-4.54%) |
May 15, 2006 | 23.39 | 23.62 | 22.81 | 22.89 | 569,109 | -0.59(-2.51%) |
May 12, 2006 | 23.27 | 24.55 | 22.37 | 23.48 | 385,775 | +0.21(+0.90%) |
May 11, 2006 | 24.40 | 24.40 | 22.82 | 23.27 | 694,945 | -1.48(-5.98%) |
May 10, 2006 | 24.75 | 25.01 | 24.17 | 24.75 | 536,546 | -0.41(-1.63%) |
May 09, 2006 | 24.24 | 26.24 | 24.20 | 25.16 | 709,606 | +1.17(+4.88%) |
May 08, 2006 | 23.82 | 24.34 | 23.82 | 23.99 | 473,162 | +0.07(+0.29%) |
May 05, 2006 | 24.70 | 25.00 | 23.51 | 23.92 | 1,147,113 | -0.75(-3.04%) |
May 04, 2006 | 24.04 | 24.79 | 23.57 | 24.67 | 1,226,434 | +0.95(+4.01%) |
May 03, 2006 | 24.82 | 25.11 | 23.51 | 23.72 | 490,381 | -0.85(-3.46%) |
May 02, 2006 | 24.25 | 25.59 | 24.25 | 24.57 | 577,572 | +0.34(+1.40%) |