Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.04 | 21.52 | 20.72 | 21.39 | 56,810 | +0.39(+1.86%) |
Jul 28, 2006 | 20.40 | 21.06 | 20.23 | 21.00 | 133,753 | +0.75(+3.70%) |
Jul 27, 2006 | 20.71 | 20.75 | 20.23 | 20.25 | 135,056 | +0.01(+0.05%) |
Jul 26, 2006 | 20.24 | 20.34 | 19.25 | 20.24 | 200,443 | +0.53(+2.69%) |
Jul 25, 2006 | 19.07 | 19.90 | 18.92 | 19.71 | 77,970 | +0.90(+4.78%) |
Jul 24, 2006 | 18.50 | 19.14 | 18.18 | 18.81 | 73,791 | +0.43(+2.34%) |
Jul 21, 2006 | 18.80 | 19.00 | 18.17 | 18.38 | 73,528 | -0.38(-2.03%) |
Jul 20, 2006 | 19.55 | 19.62 | 18.65 | 18.76 | 84,313 | -0.79(-4.04%) |
Jul 19, 2006 | 19.27 | 19.82 | 19.26 | 19.55 | 125,879 | +0.22(+1.14%) |
Jul 18, 2006 | 19.57 | 19.79 | 18.81 | 19.33 | 107,327 | -0.24(-1.23%) |
Jul 17, 2006 | 20.25 | 20.25 | 19.56 | 19.57 | 88,135 | -0.71(-3.50%) |
Jul 14, 2006 | 20.29 | 20.71 | 20.07 | 20.28 | 61,333 | -0.01(-0.05%) |
Jul 13, 2006 | 21.00 | 21.00 | 20.12 | 20.29 | 106,163 | -0.50(-2.41%) |
Jul 12, 2006 | 20.95 | 21.63 | 20.70 | 20.79 | 169,847 | +0.05(+0.24%) |
Jul 11, 2006 | 20.89 | 20.89 | 20.12 | 20.74 | 114,314 | +0.69(+3.44%) |
Jul 10, 2006 | 20.17 | 20.45 | 19.91 | 20.05 | 69,483 | +0.03(+0.15%) |
Jul 07, 2006 | 20.35 | 20.65 | 19.96 | 20.02 | 65,224 | -0.50(-2.44%) |
Jul 06, 2006 | 20.26 | 20.71 | 20.06 | 20.52 | 82,768 | +0.16(+0.79%) |
Jul 05, 2006 | 20.58 | 20.58 | 19.97 | 20.36 | 124,266 | +0.25(+1.24%) |
Jul 03, 2006 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 19.80 | 20.29 | 19.51 | 20.11 | 217,467 | +0.71(+3.66%) |
Jun 29, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.91(+4.92%) |
Jun 28, 2006 | 18.84 | 18.84 | 18.34 | 18.49 | 85,146 | +0.05(+0.27%) |
Jun 27, 2006 | 19.18 | 19.35 | 18.44 | 18.44 | 88,324 | -0.60(-3.15%) |
Jun 23, 2006 | 18.66 | 19.24 | 18.36 | 19.04 | 146,773 | +0.31(+1.66%) |
Jun 22, 2006 | 18.75 | 19.10 | 18.50 | 18.73 | 109,028 | -0.25(-1.32%) |
Jun 21, 2006 | 18.33 | 19.03 | 18.21 | 18.98 | 144,365 | +0.70(+3.83%) |
Jun 20, 2006 | 18.28 | 18.69 | 18.12 | 18.28 | 82,340 | -0.10(-0.54%) |
Jun 19, 2006 | 18.60 | 18.69 | 17.95 | 18.38 | 142,183 | -0.69(-3.62%) |
Jun 16, 2006 | 18.90 | 19.07 | 18.58 | 19.07 | 258,820 | +0.31(+1.65%) |
Jun 15, 2006 | 18.50 | 18.81 | 18.28 | 18.76 | 213,591 | +0.77(+4.28%) |
Jun 14, 2006 | 17.60 | 18.18 | 17.27 | 17.99 | 296,980 | +0.36(+2.04%) |
Jun 13, 2006 | 17.00 | 18.01 | 17.00 | 17.63 | 406,781 | -0.52(-2.87%) |
Jun 12, 2006 | 19.13 | 19.52 | 18.15 | 18.15 | 120,729 | -1.26(-6.49%) |
Jun 09, 2006 | 19.73 | 19.73 | 18.79 | 19.41 | 146,748 | -0.19(-0.97%) |
Jun 08, 2006 | 19.26 | 19.68 | 18.42 | 19.60 | 309,136 | -0.24(-1.21%) |
Jun 07, 2006 | 20.07 | 20.77 | 19.62 | 19.84 | 192,797 | -0.58(-2.84%) |
Jun 06, 2006 | 20.98 | 21.07 | 20.02 | 20.42 | 351,811 | -0.63(-2.99%) |
Jun 05, 2006 | 21.16 | 21.93 | 20.80 | 21.05 | 354,693 | +0.31(+1.49%) |
Jun 02, 2006 | 21.16 | 21.40 | 20.52 | 20.74 | 315,914 | -0.37(-1.75%) |
Jun 01, 2006 | 20.90 | 21.12 | 20.42 | 21.11 | 548,505 | -0.09(-0.42%) |
May 31, 2006 | 20.84 | 21.43 | 20.29 | 21.20 | 1,650,038 | +0.50(+2.42%) |
May 30, 2006 | 21.50 | 21.50 | 20.60 | 20.70 | 465,723 | -0.19(-0.91%) |
May 26, 2006 | 20.70 | 21.07 | 20.33 | 20.89 | 186,891 | +0.39(+1.90%) |
May 25, 2006 | 20.47 | 20.97 | 20.30 | 20.50 | 203,245 | +0.03(+0.15%) |
May 24, 2006 | 20.65 | 21.09 | 20.00 | 20.47 | 252,868 | -0.38(-1.82%) |
May 23, 2006 | 21.36 | 22.00 | 20.75 | 20.85 | 312,559 | -0.35(-1.65%) |
May 22, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) |
May 19, 2006 | 21.00 | 21.56 | 20.36 | 21.20 | 283,895 | -0.02(-0.09%) |
May 18, 2006 | 21.64 | 22.05 | 20.91 | 21.22 | 237,807 | +0.02(+0.09%) |
May 17, 2006 | 22.00 | 22.62 | 21.20 | 21.20 | 321,275 | -0.56(-2.57%) |
May 16, 2006 | 22.50 | 23.28 | 21.53 | 21.76 | 277,263 | -0.63(-2.81%) |
May 15, 2006 | 21.91 | 22.49 | 21.50 | 22.39 | 380,164 | -0.47(-2.06%) |
May 12, 2006 | 23.89 | 24.08 | 22.40 | 22.86 | 279,201 | -1.09(-4.55%) |
May 11, 2006 | 24.82 | 25.24 | 23.79 | 23.95 | 335,913 | -0.36(-1.48%) |
May 10, 2006 | 25.33 | 25.36 | 24.12 | 24.31 | 275,975 | -1.06(-4.18%) |
May 09, 2006 | 24.47 | 25.58 | 24.41 | 25.37 | 267,528 | +1.00(+4.10%) |
May 08, 2006 | 24.00 | 24.48 | 23.80 | 24.37 | 303,899 | -0.20(-0.81%) |
May 05, 2006 | 25.00 | 25.37 | 24.20 | 24.57 | 297,363 | -0.43(-1.72%) |
May 04, 2006 | 24.87 | 25.68 | 24.87 | 25.00 | 366,099 | -0.40(-1.57%) |
May 03, 2006 | 26.75 | 26.93 | 24.85 | 25.40 | 565,861 | -1.32(-4.94%) |
May 02, 2006 | 26.91 | 27.00 | 24.71 | 26.72 | 718,269 | -0.28(-1.04%) |