Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.46 | 20.29 | 19.38 | 19.98 | 958,443 | +0.56(+2.90%) |
Jul 28, 2006 | 19.01 | 19.68 | 19.00 | 19.42 | 1,136,845 | +0.49(+2.57%) |
Jul 27, 2006 | 19.40 | 19.96 | 18.68 | 18.94 | 998,696 | -0.23(-1.20%) |
Jul 26, 2006 | 18.92 | 19.27 | 18.68 | 19.17 | 832,409 | +0.26(+1.38%) |
Jul 25, 2006 | 18.88 | 19.05 | 18.67 | 18.90 | 873,444 | +0.10(+0.52%) |
Jul 24, 2006 | 17.94 | 18.85 | 17.91 | 18.81 | 668,468 | +0.88(+4.88%) |
Jul 21, 2006 | 18.35 | 18.35 | 17.68 | 17.93 | 390,802 | -0.51(-2.75%) |
Jul 20, 2006 | 18.78 | 18.98 | 18.30 | 18.44 | 1,057,707 | -0.27(-1.42%) |
Jul 19, 2006 | 17.66 | 18.89 | 17.65 | 18.71 | 1,474,889 | +1.10(+6.25%) |
Jul 18, 2006 | 18.03 | 18.24 | 17.27 | 17.60 | 1,042,466 | -0.31(-1.71%) |
Jul 17, 2006 | 18.52 | 18.63 | 17.84 | 17.91 | 2,157,426 | -0.67(-3.58%) |
Jul 14, 2006 | 18.95 | 18.96 | 18.51 | 18.58 | 760,502 | -0.33(-1.76%) |
Jul 13, 2006 | 19.06 | 19.15 | 18.68 | 18.91 | 994,592 | -0.31(-1.60%) |
Jul 12, 2006 | 19.47 | 19.59 | 19.19 | 19.22 | 455,676 | -0.23(-1.18%) |
Jul 11, 2006 | 19.11 | 19.50 | 18.82 | 19.45 | 545,560 | +0.30(+1.55%) |
Jul 10, 2006 | 19.63 | 19.71 | 18.78 | 19.15 | 996,156 | -0.55(-2.81%) |
Jul 07, 2006 | 19.95 | 20.32 | 19.64 | 19.70 | 706,375 | -0.20(-1.00%) |
Jul 06, 2006 | 20.30 | 20.47 | 19.70 | 19.90 | 592,066 | -0.48(-2.36%) |
Jul 05, 2006 | 21.40 | 21.41 | 20.14 | 20.38 | 597,732 | -0.97(-4.53%) |
Jul 03, 2006 | 20.68 | 21.35 | 20.68 | 21.35 | 288,998 | +0.68(+3.27%) |
Jun 30, 2006 | 20.14 | 20.88 | 19.93 | 20.68 | 848,432 | +0.61(+3.06%) |
Jun 29, 2006 | 18.55 | 20.16 | 18.55 | 20.06 | 1,472,740 | +1.47(+7.90%) |
Jun 28, 2006 | 19.10 | 19.10 | 18.22 | 18.59 | 933,432 | -0.50(-2.63%) |
Jun 27, 2006 | 19.32 | 19.65 | 19.04 | 19.09 | 419,135 | -0.30(-1.56%) |
Jun 26, 2006 | 19.24 | 19.52 | 19.22 | 19.40 | 790,593 | +0.09(+0.45%) |
Jun 23, 2006 | 19.28 | 19.40 | 19.11 | 19.31 | 436,331 | +0.07(+0.37%) |
Jun 22, 2006 | 19.19 | 19.42 | 19.12 | 19.24 | 892,593 | -0.03(-0.16%) |
Jun 21, 2006 | 19.23 | 19.43 | 19.09 | 19.27 | 994,983 | +0.13(+0.70%) |
Jun 20, 2006 | 19.02 | 19.42 | 18.84 | 19.14 | 585,617 | +0.07(+0.38%) |
Jun 19, 2006 | 19.69 | 19.74 | 18.88 | 19.06 | 704,812 | -0.70(-3.52%) |
Jun 16, 2006 | 20.22 | 20.24 | 19.55 | 19.76 | 518,790 | -0.46(-2.28%) |
Jun 15, 2006 | 18.71 | 20.46 | 18.71 | 20.22 | 1,654,072 | +1.77(+9.60%) |
Jun 14, 2006 | 18.65 | 18.81 | 18.02 | 18.45 | 1,024,684 | -0.25(-1.34%) |
Jun 13, 2006 | 18.97 | 19.36 | 18.52 | 18.70 | 1,498,728 | -0.26(-1.38%) |
Jun 12, 2006 | 20.19 | 20.32 | 18.86 | 18.96 | 1,313,683 | -1.28(-6.32%) |
Jun 09, 2006 | 20.37 | 20.66 | 20.24 | 20.24 | 1,019,799 | +0.06(+0.30%) |
Jun 08, 2006 | 20.17 | 20.37 | 19.30 | 20.18 | 1,157,753 | -0.20(-1.00%) |
Jun 07, 2006 | 21.11 | 21.15 | 20.31 | 20.38 | 689,376 | -0.65(-3.09%) |
Jun 06, 2006 | 21.29 | 21.62 | 20.62 | 21.03 | 1,067,477 | -0.36(-1.67%) |
Jun 05, 2006 | 22.04 | 22.21 | 21.23 | 21.39 | 1,605,808 | -0.77(-3.46%) |
Jun 02, 2006 | 21.75 | 22.75 | 21.75 | 22.16 | 2,406,563 | +0.80(+3.76%) |
Jun 01, 2006 | 20.34 | 21.43 | 20.34 | 21.36 | 1,045,788 | +1.05(+5.17%) |
May 31, 2006 | 20.34 | 20.51 | 20.16 | 20.31 | 678,628 | +0.01(+0.03%) |
May 30, 2006 | 20.78 | 20.84 | 20.23 | 20.30 | 555,916 | -0.46(-2.22%) |
May 26, 2006 | 20.18 | 20.84 | 20.18 | 20.76 | 904,903 | +0.68(+3.39%) |
May 25, 2006 | 20.01 | 20.43 | 20.01 | 20.08 | 678,433 | +0.29(+1.45%) |
May 24, 2006 | 20.36 | 20.65 | 19.67 | 19.80 | 1,107,144 | -0.69(-3.35%) |
May 23, 2006 | 21.19 | 21.49 | 20.48 | 20.48 | 1,404,349 | -0.48(-2.27%) |
May 22, 2006 | 21.01 | 21.14 | 19.70 | 20.96 | 2,005,990 | -0.16(-0.78%) |
May 19, 2006 | 21.19 | 21.64 | 20.88 | 21.12 | 1,758,221 | -0.07(-0.31%) |
May 18, 2006 | 21.86 | 22.32 | 21.16 | 21.19 | 1,029,569 | -0.57(-2.63%) |
May 17, 2006 | 22.95 | 22.95 | 21.75 | 21.76 | 1,261,120 | -1.28(-5.57%) |
May 16, 2006 | 23.21 | 23.44 | 22.80 | 23.04 | 727,479 | -0.16(-0.71%) |
May 15, 2006 | 23.32 | 23.62 | 23.00 | 23.21 | 573,503 | -0.31(-1.31%) |
May 12, 2006 | 24.43 | 24.58 | 23.41 | 23.52 | 1,032,110 | -1.00(-4.07%) |
May 11, 2006 | 24.87 | 25.03 | 24.35 | 24.51 | 883,214 | -0.31(-1.26%) |
May 10, 2006 | 23.54 | 25.03 | 23.44 | 24.83 | 2,073,794 | +1.54(+6.62%) |
May 09, 2006 | 23.39 | 23.69 | 22.57 | 23.29 | 1,108,121 | -0.10(-0.44%) |
May 08, 2006 | 23.18 | 24.41 | 23.18 | 23.39 | 2,240,472 | +0.31(+1.35%) |
May 05, 2006 | 22.08 | 23.10 | 22.06 | 23.08 | 827,134 | +1.17(+5.35%) |
May 04, 2006 | 21.34 | 22.16 | 21.32 | 21.90 | 1,274,212 | +0.46(+2.15%) |
May 03, 2006 | 21.85 | 21.97 | 21.44 | 21.44 | 606,525 | -0.58(-2.63%) |
May 02, 2006 | 21.49 | 22.47 | 21.49 | 22.02 | 920,340 | +0.73(+3.41%) |