Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.48 | 18.95 | 17.00 | 17.00 | 10,947 | +0.18(+1.07%) |
Jun 29, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 100 | -0.45(-2.61%) |
Jun 28, 2006 | 17.49 | 17.49 | 17.25 | 17.27 | 4,527 | -0.31(-1.76%) |
Jun 27, 2006 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 17.75 | 17.75 | 17.25 | 17.58 | 6,400 | -0.50(-2.77%) |
Jun 23, 2006 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 17.58 | 18.08 | 17.58 | 18.08 | 200 | +0.01(+0.06%) |
Jun 21, 2006 | 18.07 | 18.07 | 17.69 | 18.07 | 1,300 | -0.58(-3.11%) |
Jun 20, 2006 | 17.51 | 18.65 | 17.51 | 18.65 | 2,233 | +0.90(+5.07%) |
Jun 19, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 | -0.37(-2.06%) |
Jun 16, 2006 | 18.12 | 18.12 | 18.12 | 18.12 | 850 | +0.12(+0.69%) |
Jun 15, 2006 | 17.68 | 18.00 | 17.38 | 18.00 | 1,896 | +0.31(+1.75%) |
Jun 14, 2006 | 18.00 | 18.00 | 17.31 | 17.69 | 1,800 | -0.33(-1.83%) |
Jun 13, 2006 | 18.02 | 18.50 | 18.02 | 18.02 | 200 | -0.98(-5.16%) |
Jun 12, 2006 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.89(+4.91%) |
Jun 09, 2006 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 17.81 | 18.23 | 17.69 | 18.11 | 2,960 | -0.43(-2.32%) |
Jun 07, 2006 | 18.00 | 18.54 | 18.00 | 18.54 | 600 | +0.54(+3.03%) |
Jun 06, 2006 | 17.06 | 18.00 | 17.06 | 18.00 | 6,000 | -0.00(-0.02%) |
Jun 05, 2006 | 18.00 | 18.00 | 18.00 | 18.00 | 1,100 | +0.08(+0.45%) |
Jun 02, 2006 | 17.92 | 17.92 | 17.69 | 17.92 | 2,310 | -0.25(-1.38%) |
Jun 01, 2006 | 17.00 | 18.17 | 17.00 | 18.17 | 1,900 | +1.00(+5.82%) |
May 31, 2006 | 16.25 | 17.25 | 16.17 | 17.17 | 10,479 | +0.64(+3.87%) |
May 30, 2006 | 16.69 | 17.00 | 16.32 | 16.53 | 14,192 | -1.11(-6.29%) |
May 26, 2006 | 17.37 | 17.66 | 17.37 | 17.64 | 1,706 | -0.39(-2.16%) |
May 25, 2006 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -0.22(-1.21%) |
May 24, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
May 23, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
May 22, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 350 | -0.48(-2.56%) |
May 19, 2006 | 18.79 | 18.79 | 18.53 | 18.73 | 7,434 | -0.27(-1.42%) |
May 18, 2006 | 19.02 | 19.02 | 19.00 | 19.00 | 200 | +0.00(+0.00%) |
May 17, 2006 | 19.00 | 19.00 | 18.39 | 19.00 | 1,332 | -0.03(-0.16%) |
May 16, 2006 | 19.43 | 19.43 | 19.00 | 19.03 | 2,670 | +0.02(+0.11%) |
May 15, 2006 | 19.01 | 19.01 | 19.01 | 19.01 | 100 | -0.49(-2.51%) |
May 12, 2006 | 19.00 | 19.74 | 17.31 | 19.50 | 4,934 | -0.09(-0.46%) |
May 11, 2006 | 20.22 | 20.25 | 19.06 | 19.59 | 10,605 | -0.64(-3.16%) |
May 10, 2006 | 20.10 | 20.23 | 19.38 | 20.23 | 2,200 | -0.10(-0.49%) |
May 09, 2006 | 20.00 | 20.33 | 20.00 | 20.33 | 3,865 | -0.17(-0.83%) |
May 08, 2006 | 20.60 | 20.60 | 20.50 | 20.50 | 500 | -0.85(-3.98%) |
May 05, 2006 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | +0.00(+0.00%) |
May 04, 2006 | 21.13 | 21.50 | 20.79 | 21.35 | 4,800 | +0.65(+3.14%) |
May 03, 2006 | 20.32 | 21.02 | 20.32 | 20.70 | 800 | -0.22(-1.05%) |
May 02, 2006 | 21.02 | 21.02 | 20.11 | 20.92 | 819 | -0.10(-0.48%) |
May 01, 2006 | 20.62 | 21.40 | 20.62 | 21.02 | 6,700 | +0.02(+0.10%) |
Apr 28, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 21.00 | 21.02 | 20.29 | 21.00 | 5,641 | -0.50(-2.33%) |
Apr 25, 2006 | 19.97 | 21.50 | 19.97 | 21.50 | 3,407 | +1.60(+8.04%) |
Apr 24, 2006 | 20.00 | 20.00 | 19.30 | 19.90 | 7,599 | -0.09(-0.45%) |
Apr 21, 2006 | 19.39 | 19.99 | 19.30 | 19.99 | 1,400 | -0.01(-0.05%) |
Apr 20, 2006 | 19.95 | 20.00 | 19.95 | 20.00 | 4,025 | +0.11(+0.55%) |
Apr 19, 2006 | 19.10 | 19.89 | 19.10 | 19.89 | 1,600 | +0.44(+2.26%) |
Apr 18, 2006 | 19.24 | 19.45 | 19.24 | 19.45 | 1,500 | +0.00(+0.00%) |
Apr 17, 2006 | 19.45 | 19.45 | 19.27 | 19.45 | 1,100 | +0.06(+0.31%) |
Apr 13, 2006 | 19.08 | 20.06 | 19.00 | 19.39 | 3,800 | +0.31(+1.62%) |
Apr 12, 2006 | 18.75 | 19.75 | 18.75 | 19.08 | 1,400 | -0.49(-2.50%) |
Apr 11, 2006 | 19.74 | 19.74 | 19.21 | 19.57 | 1,694 | -0.23(-1.16%) |
Apr 10, 2006 | 20.35 | 20.41 | 19.80 | 19.80 | 5,831 | -1.20(-5.71%) |
Apr 07, 2006 | 20.77 | 21.00 | 20.39 | 21.00 | 4,545 | +0.50(+2.44%) |
Apr 06, 2006 | 20.70 | 20.70 | 20.40 | 20.50 | 3,102 | +0.00(+0.00%) |
Apr 05, 2006 | 20.78 | 20.78 | 20.40 | 20.50 | 6,018 | +0.00(+0.00%) |
Apr 04, 2006 | 20.40 | 20.76 | 20.40 | 20.50 | 11,555 | +0.00(+0.00%) |