Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.99 | 18.00 | 17.70 | 18.00 | 40,300 | +0.00(+0.00%) |
Jul 28, 2006 | 17.05 | 18.00 | 17.00 | 18.00 | 25,180 | +0.81(+4.71%) |
Jul 27, 2006 | 16.30 | 17.19 | 16.30 | 17.19 | 31,800 | +1.04(+6.44%) |
Jul 26, 2006 | 15.60 | 16.20 | 15.60 | 16.15 | 4,825 | +0.50(+3.19%) |
Jul 25, 2006 | 16.40 | 16.40 | 15.65 | 15.65 | 2,350 | +0.00(+0.00%) |
Jul 24, 2006 | 16.00 | 16.00 | 15.65 | 15.65 | 11,200 | -0.05(-0.32%) |
Jul 21, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 15.60 | 15.70 | 15.60 | 15.70 | 21,800 | +0.10(+0.64%) |
Jul 19, 2006 | 15.77 | 15.77 | 15.60 | 15.60 | 1,300 | -0.15(-0.95%) |
Jul 18, 2006 | 16.25 | 16.25 | 15.75 | 15.75 | 4,180 | -0.55(-3.37%) |
Jul 17, 2006 | 16.65 | 16.65 | 16.30 | 16.30 | 545 | -0.35(-2.10%) |
Jul 14, 2006 | 16.60 | 16.65 | 16.40 | 16.65 | 675 | -0.05(-0.30%) |
Jul 13, 2006 | 16.70 | 17.00 | 16.70 | 16.70 | 16,500 | -0.20(-1.18%) |
Jul 12, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | -0.10(-0.59%) |
Jul 11, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jul 10, 2006 | 17.19 | 17.19 | 16.75 | 17.00 | 13,260 | -0.10(-0.58%) |
Jul 07, 2006 | 17.00 | 17.10 | 17.00 | 17.10 | 2,100 | +0.10(+0.59%) |
Jul 06, 2006 | 17.00 | 17.00 | 16.75 | 17.00 | 1,600 | +0.00(+0.00%) |
Jul 05, 2006 | 17.25 | 17.25 | 16.00 | 17.00 | 15,060 | +0.00(+0.00%) |
Jul 03, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 17.00 | 17.50 | 16.40 | 17.00 | 27,800 | -0.25(-1.45%) |
Jun 29, 2006 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.10(+0.58%) |
Jun 28, 2006 | 16.50 | 17.15 | 16.50 | 17.15 | 1,780 | +1.05(+6.52%) |
Jun 27, 2006 | 16.65 | 17.15 | 16.10 | 16.10 | 7,250 | +0.10(+0.63%) |
Jun 23, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,380 | -0.35(-2.14%) |
Jun 22, 2006 | 15.50 | 16.35 | 15.50 | 16.35 | 1,860 | +0.55(+3.48%) |
Jun 21, 2006 | 16.06 | 16.06 | 15.55 | 15.80 | 3,720 | -0.30(-1.86%) |
Jun 20, 2006 | 16.50 | 16.50 | 16.00 | 16.10 | 1,755 | -0.90(-5.29%) |
Jun 19, 2006 | 17.45 | 17.45 | 17.00 | 17.00 | 14,506 | -0.45(-2.58%) |
Jun 16, 2006 | 17.95 | 17.95 | 16.50 | 17.45 | 6,320 | -0.45(-2.51%) |
Jun 15, 2006 | 16.60 | 18.00 | 16.60 | 17.90 | 15,450 | +1.30(+7.83%) |
Jun 14, 2006 | 15.20 | 16.60 | 15.00 | 16.60 | 8,079 | +1.40(+9.21%) |
Jun 13, 2006 | 15.50 | 16.00 | 14.50 | 15.20 | 182,479 | -1.55(-9.25%) |
Jun 12, 2006 | 16.65 | 17.00 | 16.60 | 16.75 | 3,961 | -0.25(-1.47%) |
Jun 09, 2006 | 16.61 | 17.00 | 16.50 | 17.00 | 1,600 | +0.50(+3.03%) |
Jun 08, 2006 | 15.99 | 17.00 | 15.90 | 16.50 | 20,840 | -1.00(-5.71%) |
Jun 07, 2006 | 17.80 | 17.80 | 16.01 | 17.50 | 9,171 | +0.00(+0.00%) |
Jun 06, 2006 | 17.01 | 17.99 | 17.01 | 17.50 | 11,885 | +0.00(+0.00%) |
Jun 05, 2006 | 17.81 | 17.81 | 17.00 | 17.50 | 39,859 | -0.75(-4.11%) |
Jun 02, 2006 | 18.00 | 18.25 | 17.50 | 18.25 | 9,759 | +0.25(+1.39%) |
Jun 01, 2006 | 18.48 | 18.50 | 18.00 | 18.00 | 1,170 | -0.50(-2.70%) |
May 31, 2006 | 18.00 | 18.50 | 17.75 | 18.50 | 14,915 | +0.20(+1.09%) |
May 30, 2006 | 18.35 | 18.35 | 18.00 | 18.30 | 18,630 | -0.05(-0.27%) |
May 26, 2006 | 18.40 | 18.40 | 18.26 | 18.35 | 2,876 | +0.25(+1.38%) |
May 25, 2006 | 18.00 | 18.45 | 18.00 | 18.10 | 3,625 | +0.10(+0.56%) |
May 24, 2006 | 17.00 | 18.00 | 17.00 | 18.00 | 3,585 | -0.50(-2.70%) |
May 23, 2006 | 16.00 | 18.75 | 16.00 | 18.50 | 18,419 | +0.01(+0.05%) |
May 22, 2006 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.00(+0.00%) |
May 19, 2006 | 19.25 | 19.46 | 17.90 | 18.49 | 15,930 | -0.71(-3.70%) |
May 18, 2006 | 19.20 | 19.70 | 18.50 | 19.20 | 9,548 | -0.50(-2.54%) |
May 17, 2006 | 19.50 | 19.84 | 19.00 | 19.70 | 17,150 | +0.20(+1.03%) |
May 16, 2006 | 19.80 | 19.85 | 18.75 | 19.50 | 29,030 | -0.25(-1.27%) |
May 15, 2006 | 20.75 | 20.75 | 19.25 | 19.75 | 8,700 | -0.75(-3.66%) |
May 12, 2006 | 20.59 | 20.59 | 20.40 | 20.50 | 184,215 | +0.00(+0.00%) |
May 11, 2006 | 20.60 | 20.60 | 20.15 | 20.50 | 32,368 | +0.00(+0.00%) |
May 10, 2006 | 20.87 | 20.87 | 20.31 | 20.50 | 294,745 | -0.10(-0.49%) |
May 09, 2006 | 21.00 | 21.00 | 20.42 | 20.60 | 20,851 | -0.40(-1.90%) |
May 08, 2006 | 21.65 | 21.65 | 21.00 | 21.00 | 22,205 | -0.25(-1.18%) |
May 05, 2006 | 21.49 | 21.50 | 21.25 | 21.25 | 24,050 | -0.15(-0.70%) |
May 04, 2006 | 21.00 | 21.49 | 21.00 | 21.40 | 32,154 | +0.90(+4.39%) |
May 03, 2006 | 21.25 | 21.25 | 20.35 | 20.50 | 81,105 | +0.20(+0.99%) |
May 02, 2006 | 20.40 | 20.42 | 20.25 | 20.30 | 249,577 | -0.10(-0.49%) |