Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.73 | 18.64 | 17.59 | 18.06 | 124,220 | +0.16(+0.89%) |
Jul 28, 2006 | 17.92 | 18.31 | 17.72 | 17.90 | 51,885 | +0.10(+0.56%) |
Jul 27, 2006 | 19.12 | 19.14 | 17.41 | 17.80 | 187,084 | -1.08(-5.72%) |
Jul 26, 2006 | 18.78 | 19.24 | 18.71 | 18.88 | 101,200 | -0.10(-0.53%) |
Jul 25, 2006 | 18.72 | 19.50 | 18.37 | 18.98 | 109,146 | +0.21(+1.12%) |
Jul 24, 2006 | 19.02 | 19.21 | 18.70 | 18.77 | 129,468 | -0.04(-0.21%) |
Jul 21, 2006 | 18.55 | 19.00 | 18.00 | 18.81 | 79,071 | +0.33(+1.79%) |
Jul 20, 2006 | 19.08 | 19.79 | 18.42 | 18.48 | 166,539 | -0.63(-3.30%) |
Jul 19, 2006 | 19.05 | 19.70 | 18.77 | 19.11 | 139,124 | +0.11(+0.58%) |
Jul 18, 2006 | 18.78 | 19.37 | 18.72 | 19.00 | 135,139 | +0.35(+1.88%) |
Jul 17, 2006 | 18.55 | 19.17 | 18.50 | 18.65 | 116,859 | +0.18(+0.97%) |
Jul 14, 2006 | 18.14 | 18.95 | 17.37 | 18.47 | 96,649 | +0.72(+4.06%) |
Jul 13, 2006 | 18.37 | 18.64 | 17.57 | 17.75 | 115,809 | -0.50(-2.74%) |
Jul 12, 2006 | 18.52 | 19.20 | 18.20 | 18.25 | 80,069 | -0.36(-1.93%) |
Jul 11, 2006 | 18.79 | 18.93 | 18.30 | 18.61 | 103,881 | -0.28(-1.48%) |
Jul 10, 2006 | 18.92 | 19.05 | 18.55 | 18.89 | 57,737 | +0.13(+0.69%) |
Jul 07, 2006 | 19.33 | 19.39 | 18.56 | 18.76 | 121,610 | -0.67(-3.45%) |
Jul 06, 2006 | 19.67 | 19.80 | 19.00 | 19.43 | 109,717 | -0.11(-0.56%) |
Jul 05, 2006 | 19.19 | 19.55 | 18.36 | 19.54 | 192,814 | +0.25(+1.30%) |
Jul 03, 2006 | 19.71 | 20.00 | 18.75 | 19.29 | 129,858 | -0.34(-1.73%) |
Jun 30, 2006 | 19.08 | 20.10 | 18.50 | 19.63 | 1,721,167 | +0.69(+3.64%) |
Jun 29, 2006 | 18.48 | 19.71 | 18.35 | 18.94 | 671,900 | +0.56(+3.05%) |
Jun 28, 2006 | 19.61 | 20.16 | 17.94 | 18.38 | 349,180 | -1.71(-8.51%) |
Jun 27, 2006 | 20.05 | 20.29 | 19.60 | 20.09 | 87,568 | -0.04(-0.20%) |
Jun 26, 2006 | 20.11 | 20.74 | 19.53 | 20.13 | 100,200 | +0.13(+0.65%) |
Jun 23, 2006 | 20.32 | 20.79 | 19.47 | 20.00 | 143,076 | -0.47(-2.30%) |
Jun 22, 2006 | 21.25 | 21.25 | 20.02 | 20.47 | 180,442 | -0.67(-3.17%) |
Jun 21, 2006 | 20.46 | 21.54 | 19.87 | 21.14 | 225,123 | +0.82(+4.04%) |
Jun 20, 2006 | 19.11 | 21.06 | 18.72 | 20.32 | 239,356 | +1.32(+6.95%) |
Jun 19, 2006 | 19.32 | 22.85 | 18.74 | 19.00 | 146,646 | -0.32(-1.66%) |
Jun 16, 2006 | 19.61 | 19.95 | 19.18 | 19.32 | 108,165 | -0.03(-0.16%) |
Jun 15, 2006 | 18.01 | 19.71 | 17.95 | 19.35 | 179,321 | +1.47(+8.22%) |
Jun 14, 2006 | 18.14 | 18.50 | 17.45 | 17.88 | 152,024 | -0.07(-0.39%) |
Jun 13, 2006 | 18.34 | 18.51 | 17.60 | 17.95 | 259,788 | -0.46(-2.50%) |
Jun 12, 2006 | 19.99 | 19.99 | 18.28 | 18.41 | 252,090 | -1.59(-7.95%) |
Jun 09, 2006 | 19.82 | 20.55 | 19.52 | 20.00 | 160,469 | +0.27(+1.37%) |
Jun 08, 2006 | 20.02 | 20.41 | 18.51 | 19.73 | 229,761 | -0.48(-2.38%) |
Jun 07, 2006 | 20.24 | 21.00 | 20.16 | 20.21 | 171,354 | -0.03(-0.15%) |
Jun 06, 2006 | 21.20 | 21.20 | 19.25 | 20.24 | 356,412 | -0.91(-4.30%) |
Jun 05, 2006 | 22.04 | 22.04 | 21.10 | 21.15 | 179,143 | -1.06(-4.77%) |
Jun 02, 2006 | 20.18 | 23.35 | 19.73 | 22.21 | 572,304 | +2.23(+11.16%) |
Jun 01, 2006 | 20.19 | 20.85 | 19.93 | 19.98 | 182,014 | -0.02(-0.10%) |
May 31, 2006 | 19.52 | 20.09 | 19.26 | 20.00 | 95,775 | +0.72(+3.73%) |
May 30, 2006 | 19.82 | 20.05 | 19.28 | 19.28 | 65,184 | -0.72(-3.60%) |
May 26, 2006 | 20.04 | 20.04 | 19.70 | 20.00 | 62,261 | +0.00(+0.00%) |
May 25, 2006 | 19.81 | 20.17 | 19.81 | 20.00 | 115,815 | +0.29(+1.47%) |
May 24, 2006 | 20.04 | 20.11 | 19.27 | 19.71 | 169,753 | -0.30(-1.50%) |
May 23, 2006 | 19.31 | 20.09 | 19.31 | 20.01 | 374,998 | +0.84(+4.38%) |
May 22, 2006 | 18.72 | 19.35 | 18.24 | 19.17 | 235,489 | +0.41(+2.16%) |
May 19, 2006 | 18.39 | 18.82 | 18.05 | 18.77 | 243,210 | +0.62(+3.45%) |
May 18, 2006 | 17.21 | 18.42 | 17.18 | 18.14 | 283,514 | +1.13(+6.64%) |
May 17, 2006 | 17.19 | 17.32 | 16.74 | 17.01 | 131,736 | -0.09(-0.53%) |
May 16, 2006 | 17.15 | 17.64 | 16.69 | 17.10 | 150,565 | -0.07(-0.41%) |
May 15, 2006 | 18.23 | 18.30 | 16.82 | 17.17 | 250,524 | -1.24(-6.74%) |
May 12, 2006 | 18.69 | 18.89 | 18.19 | 18.41 | 98,689 | -0.33(-1.76%) |
May 11, 2006 | 19.90 | 19.90 | 18.74 | 18.74 | 120,333 | -1.16(-5.83%) |
May 10, 2006 | 19.57 | 20.04 | 19.18 | 19.90 | 92,772 | +0.47(+2.42%) |
May 09, 2006 | 19.59 | 19.85 | 18.98 | 19.43 | 64,429 | -0.03(-0.15%) |
May 08, 2006 | 19.78 | 19.78 | 19.19 | 19.46 | 64,065 | -0.09(-0.46%) |
May 05, 2006 | 18.54 | 19.72 | 18.50 | 19.55 | 175,925 | +1.08(+5.85%) |
May 04, 2006 | 18.40 | 18.78 | 17.87 | 18.47 | 184,659 | -0.33(-1.76%) |
May 03, 2006 | 19.30 | 19.61 | 18.72 | 18.80 | 136,235 | -0.80(-4.08%) |
May 02, 2006 | 19.04 | 19.89 | 19.00 | 19.60 | 152,064 | +0.56(+2.94%) |