Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.64 | 18.09 | 17.37 | 17.37 | 492,532 | -0.34(-1.92%) |
Jul 28, 2006 | 18.77 | 19.19 | 17.65 | 17.71 | 283,411 | -0.01(-0.06%) |
Jul 27, 2006 | 18.89 | 19.10 | 17.71 | 17.72 | 186,274 | -0.95(-5.09%) |
Jul 26, 2006 | 19.05 | 19.05 | 18.67 | 18.67 | 109,481 | -0.36(-1.89%) |
Jul 25, 2006 | 18.93 | 19.33 | 18.71 | 19.03 | 340,462 | +0.20(+1.06%) |
Jul 24, 2006 | 18.64 | 19.17 | 18.61 | 18.83 | 197,336 | +0.32(+1.73%) |
Jul 21, 2006 | 18.40 | 18.54 | 18.00 | 18.51 | 489,093 | +0.08(+0.43%) |
Jul 20, 2006 | 18.91 | 18.97 | 18.38 | 18.43 | 190,428 | -0.47(-2.49%) |
Jul 19, 2006 | 18.48 | 19.15 | 18.48 | 18.90 | 196,743 | +0.36(+1.94%) |
Jul 18, 2006 | 19.03 | 19.03 | 18.20 | 18.54 | 311,686 | -0.34(-1.80%) |
Jul 17, 2006 | 19.09 | 19.31 | 18.69 | 18.88 | 132,323 | -0.20(-1.05%) |
Jul 14, 2006 | 18.71 | 19.32 | 18.20 | 19.08 | 223,199 | +0.34(+1.81%) |
Jul 13, 2006 | 18.98 | 19.43 | 18.73 | 18.74 | 150,771 | -0.36(-1.88%) |
Jul 12, 2006 | 19.16 | 19.47 | 19.06 | 19.10 | 118,859 | -0.14(-0.73%) |
Jul 11, 2006 | 18.75 | 19.30 | 18.68 | 19.24 | 251,178 | +0.41(+2.18%) |
Jul 10, 2006 | 18.56 | 18.95 | 18.45 | 18.83 | 246,029 | +0.32(+1.73%) |
Jul 07, 2006 | 19.16 | 19.30 | 18.47 | 18.51 | 102,433 | -0.72(-3.74%) |
Jul 06, 2006 | 19.60 | 19.90 | 19.07 | 19.23 | 172,230 | -0.59(-2.98%) |
Jul 05, 2006 | 20.29 | 20.36 | 19.82 | 19.82 | 130,347 | -0.53(-2.60%) |
Jul 03, 2006 | 20.40 | 20.52 | 19.89 | 20.35 | 67,687 | -0.01(-0.05%) |
Jun 30, 2006 | 19.81 | 20.59 | 19.43 | 20.36 | 467,854 | +0.40(+2.00%) |
Jun 29, 2006 | 19.18 | 20.00 | 19.15 | 19.96 | 194,400 | +0.92(+4.83%) |
Jun 28, 2006 | 19.02 | 19.26 | 18.66 | 19.04 | 347,934 | +0.75(+4.10%) |
Jun 27, 2006 | 18.58 | 18.58 | 18.00 | 18.29 | 241,434 | -0.25(-1.35%) |
Jun 26, 2006 | 18.37 | 18.61 | 18.25 | 18.54 | 161,600 | +0.30(+1.64%) |
Jun 23, 2006 | 18.83 | 18.98 | 18.15 | 18.24 | 205,526 | -0.66(-3.49%) |
Jun 22, 2006 | 18.94 | 19.16 | 18.49 | 18.90 | 155,721 | +0.01(+0.05%) |
Jun 21, 2006 | 18.92 | 19.24 | 18.37 | 18.89 | 238,481 | -0.12(-0.63%) |
Jun 20, 2006 | 18.82 | 19.52 | 18.80 | 19.01 | 418,920 | -0.71(-3.60%) |
Jun 19, 2006 | 20.30 | 20.49 | 19.30 | 19.72 | 183,738 | -0.58(-2.86%) |
Jun 16, 2006 | 19.44 | 20.57 | 19.42 | 20.30 | 506,696 | +0.87(+4.48%) |
Jun 15, 2006 | 18.21 | 19.47 | 18.11 | 19.43 | 190,738 | +1.43(+7.94%) |
Jun 14, 2006 | 17.82 | 18.17 | 17.49 | 18.00 | 231,228 | +0.21(+1.18%) |
Jun 13, 2006 | 18.37 | 18.74 | 17.76 | 17.79 | 302,110 | -0.69(-3.73%) |
Jun 12, 2006 | 18.96 | 19.00 | 18.32 | 18.48 | 186,550 | -0.52(-2.74%) |
Jun 09, 2006 | 19.67 | 20.00 | 18.92 | 19.00 | 184,734 | -0.52(-2.66%) |
Jun 08, 2006 | 20.00 | 20.12 | 19.30 | 19.52 | 280,785 | -0.58(-2.89%) |
Jun 07, 2006 | 20.61 | 20.81 | 19.88 | 20.10 | 606,460 | -0.40(-1.95%) |
Jun 06, 2006 | 20.58 | 20.88 | 20.05 | 20.50 | 550,821 | +0.06(+0.29%) |
Jun 05, 2006 | 21.04 | 21.13 | 20.30 | 20.44 | 259,750 | -0.72(-3.40%) |
Jun 02, 2006 | 21.53 | 21.81 | 21.03 | 21.16 | 184,235 | -0.54(-2.49%) |
Jun 01, 2006 | 20.84 | 21.98 | 20.84 | 21.70 | 199,170 | +0.94(+4.53%) |
May 31, 2006 | 20.88 | 21.24 | 20.28 | 20.76 | 414,203 | +0.00(+0.00%) |
May 30, 2006 | 20.13 | 20.97 | 19.72 | 20.76 | 120,280 | +0.50(+2.47%) |
May 26, 2006 | 20.87 | 20.97 | 19.69 | 20.26 | 231,313 | -0.47(-2.27%) |
May 25, 2006 | 20.30 | 20.86 | 19.75 | 20.73 | 56,871 | +0.71(+3.55%) |
May 24, 2006 | 19.99 | 20.41 | 19.52 | 20.02 | 122,646 | +0.06(+0.30%) |
May 23, 2006 | 20.23 | 20.90 | 19.86 | 19.96 | 219,234 | -0.03(-0.15%) |
May 22, 2006 | 19.72 | 20.30 | 19.48 | 19.99 | 333,184 | +0.24(+1.22%) |
May 19, 2006 | 20.32 | 20.46 | 19.52 | 19.75 | 185,019 | -0.48(-2.37%) |
May 18, 2006 | 20.20 | 20.75 | 20.10 | 20.23 | 183,409 | -0.02(-0.10%) |
May 17, 2006 | 20.32 | 20.50 | 19.96 | 20.25 | 307,584 | -0.22(-1.07%) |
May 16, 2006 | 21.44 | 21.80 | 20.25 | 20.47 | 361,045 | -0.84(-3.94%) |
May 15, 2006 | 21.90 | 22.45 | 21.10 | 21.31 | 148,435 | -0.86(-3.88%) |
May 12, 2006 | 22.57 | 22.75 | 21.91 | 22.17 | 167,144 | -0.52(-2.29%) |
May 11, 2006 | 23.14 | 23.50 | 22.59 | 22.69 | 146,188 | -0.81(-3.45%) |
May 10, 2006 | 23.68 | 24.08 | 23.17 | 23.50 | 307,280 | -0.17(-0.72%) |
May 09, 2006 | 23.94 | 24.25 | 23.47 | 23.67 | 119,778 | -0.25(-1.05%) |
May 08, 2006 | 23.25 | 24.00 | 22.75 | 23.92 | 206,246 | +0.52(+2.22%) |
May 05, 2006 | 22.72 | 23.59 | 22.72 | 23.40 | 76,424 | +0.85(+3.77%) |
May 04, 2006 | 22.77 | 23.48 | 22.42 | 22.55 | 300,205 | -0.25(-1.10%) |
May 03, 2006 | 21.78 | 23.51 | 21.78 | 22.80 | 244,637 | +0.94(+4.30%) |
May 02, 2006 | 22.05 | 22.55 | 21.41 | 21.86 | 238,126 | -0.07(-0.32%) |