Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.25 | 20.35 | 20.25 | 20.25 | 13,115 | +0.25(+1.25%) |
Aug 30, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 2,720 | +0.00(+0.00%) |
Aug 29, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 532 | +0.00(+0.00%) |
Aug 28, 2006 | 20.50 | 20.50 | 20.00 | 20.00 | 313 | -0.50(-2.44%) |
Aug 25, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 400 | +0.25(+1.23%) |
Aug 23, 2006 | 20.35 | 20.99 | 20.25 | 20.25 | 2,119 | +0.25(+1.25%) |
Aug 22, 2006 | 20.00 | 20.00 | 19.75 | 20.00 | 19,030 | +0.50(+2.56%) |
Aug 21, 2006 | 21.74 | 21.75 | 19.50 | 19.50 | 6,600 | -2.50(-11.36%) |
Aug 18, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 700 | +0.00(+0.00%) |
Aug 17, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 23.00 | 23.00 | 22.00 | 22.00 | 2,800 | -1.00(-4.35%) |
Aug 15, 2006 | 23.90 | 23.90 | 23.00 | 23.00 | 70,326 | -0.50(-2.13%) |
Aug 14, 2006 | 23.75 | 23.75 | 23.50 | 23.50 | 700 | +0.40(+1.73%) |
Aug 11, 2006 | 23.00 | 23.10 | 23.00 | 23.10 | 1,805 | +0.35(+1.54%) |
Aug 10, 2006 | 22.75 | 22.90 | 22.75 | 22.75 | 22,176 | +0.50(+2.25%) |
Aug 09, 2006 | 22.25 | 22.50 | 22.25 | 22.25 | 3,008 | +0.00(+0.00%) |
Aug 08, 2006 | 22.25 | 22.25 | 22.25 | 22.25 | 9,200 | +0.15(+0.68%) |
Aug 07, 2006 | 22.10 | 22.10 | 22.10 | 22.10 | 500 | +0.00(+0.00%) |
Aug 04, 2006 | 22.10 | 22.10 | 22.10 | 22.10 | 500 | +0.05(+0.23%) |
Aug 03, 2006 | 22.10 | 22.10 | 22.05 | 22.05 | 3,300 | +0.10(+0.46%) |
Aug 02, 2006 | 21.90 | 21.95 | 21.90 | 21.95 | 4,725 | +0.05(+0.23%) |
Aug 01, 2006 | 22.16 | 22.25 | 21.90 | 21.90 | 2,662 | +0.35(+1.62%) |
Jul 31, 2006 | 21.55 | 21.55 | 21.55 | 21.55 | 400 | +0.05(+0.23%) |
Jul 28, 2006 | 22.00 | 22.00 | 21.50 | 21.50 | 2,650 | -0.75(-3.37%) |
Jul 27, 2006 | 22.25 | 22.25 | 21.90 | 22.25 | 4,489 | +0.70(+3.25%) |
Jul 26, 2006 | 21.55 | 21.60 | 21.55 | 21.55 | 4,352 | +0.05(+0.23%) |
Jul 25, 2006 | 20.90 | 21.50 | 20.90 | 21.50 | 107,205 | +0.90(+4.37%) |
Jul 24, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 20.55 | 20.70 | 20.55 | 20.60 | 1,274 | +0.05(+0.24%) |
Jul 20, 2006 | 20.55 | 20.55 | 20.55 | 20.55 | 500 | +0.05(+0.24%) |
Jul 19, 2006 | 20.40 | 20.50 | 20.30 | 20.50 | 17,600 | +0.40(+1.99%) |
Jul 18, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 200 | +0.10(+0.50%) |
Jul 14, 2006 | 20.50 | 20.50 | 20.00 | 20.00 | 6,000 | -0.40(-1.96%) |
Jul 13, 2006 | 20.42 | 20.42 | 20.40 | 20.40 | 3,000 | +0.00(+0.00%) |
Jul 12, 2006 | 20.40 | 20.40 | 20.40 | 20.40 | 700 | +0.00(+0.00%) |
Jul 11, 2006 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.60(+3.03%) |
Jul 10, 2006 | 19.85 | 20.50 | 19.80 | 19.80 | 3,400 | +0.05(+0.25%) |
Jul 07, 2006 | 19.60 | 19.75 | 19.55 | 19.75 | 10,040 | +0.15(+0.77%) |
Jul 06, 2006 | 19.10 | 19.60 | 19.00 | 19.60 | 11,455 | +0.50(+2.62%) |
Jul 05, 2006 | 19.15 | 19.15 | 19.10 | 19.10 | 2,100 | -0.10(-0.52%) |
Jul 03, 2006 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 19.20 | 19.20 | 19.20 | 19.20 | 3,800 | -0.10(-0.52%) |
Jun 29, 2006 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.05(+0.26%) |
Jun 28, 2006 | 19.30 | 19.30 | 19.25 | 19.25 | 2,013 | +0.05(+0.26%) |
Jun 27, 2006 | 19.60 | 19.60 | 19.00 | 19.20 | 5,820 | -0.20(-1.03%) |
Jun 23, 2006 | 19.25 | 19.40 | 19.25 | 19.40 | 32,008 | +0.35(+1.84%) |
Jun 22, 2006 | 18.60 | 19.55 | 18.60 | 19.05 | 2,190 | -0.13(-0.68%) |
Jun 21, 2006 | 18.85 | 19.18 | 18.85 | 19.18 | 9,800 | +0.38(+2.02%) |
Jun 20, 2006 | 18.70 | 18.80 | 18.70 | 18.80 | 1,000 | +0.05(+0.27%) |
Jun 19, 2006 | 18.70 | 18.75 | 18.65 | 18.75 | 7,037 | +0.10(+0.54%) |
Jun 16, 2006 | 18.65 | 18.65 | 18.65 | 18.65 | 555 | +0.10(+0.54%) |
Jun 15, 2006 | 18.60 | 18.65 | 18.55 | 18.55 | 5,248 | +0.00(+0.00%) |
Jun 14, 2006 | 18.75 | 18.80 | 18.55 | 18.55 | 66,094 | -0.10(-0.54%) |
Jun 13, 2006 | 18.65 | 18.74 | 18.65 | 18.65 | 10,748 | +0.05(+0.27%) |
Jun 12, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 3,200 | +0.10(+0.54%) |
Jun 09, 2006 | 18.65 | 18.65 | 18.50 | 18.50 | 130,059 | -0.10(-0.54%) |
Jun 08, 2006 | 18.60 | 18.60 | 18.50 | 18.60 | 8,727 | -0.15(-0.80%) |
Jun 07, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 1,900 | +0.05(+0.27%) |
Jun 06, 2006 | 18.80 | 18.80 | 18.70 | 18.70 | 3,675 | -0.15(-0.80%) |
Jun 05, 2006 | 18.75 | 19.00 | 18.75 | 18.85 | 9,367 | +0.10(+0.53%) |
Jun 02, 2006 | 18.75 | 18.85 | 18.75 | 18.75 | 31,500 | +0.00(+0.00%) |