Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.76 | 14.80 | 14.68 | 14.68 | 2,100 | -0.17(-1.14%) |
Jul 28, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 1,500 | +0.09(+0.61%) |
Jul 27, 2006 | 14.73 | 14.84 | 14.73 | 14.76 | 1,800 | +0.04(+0.27%) |
Jul 26, 2006 | 14.58 | 14.73 | 14.58 | 14.72 | 3,500 | +0.06(+0.41%) |
Jul 25, 2006 | 14.44 | 14.74 | 14.44 | 14.66 | 9,100 | +0.20(+1.38%) |
Jul 24, 2006 | 14.28 | 14.46 | 14.28 | 14.46 | 6,800 | +0.19(+1.33%) |
Jul 21, 2006 | 14.24 | 14.27 | 14.24 | 14.27 | 4,900 | +0.05(+0.35%) |
Jul 20, 2006 | 14.37 | 14.37 | 14.22 | 14.22 | 4,000 | -0.23(-1.59%) |
Jul 19, 2006 | 14.35 | 14.49 | 14.35 | 14.45 | 4,200 | +0.16(+1.12%) |
Jul 18, 2006 | 14.42 | 14.42 | 14.29 | 14.29 | 1,400 | -0.12(-0.83%) |
Jul 17, 2006 | 14.33 | 14.41 | 14.33 | 14.41 | 3,700 | +0.09(+0.63%) |
Jul 14, 2006 | 14.37 | 14.37 | 14.32 | 14.32 | 1,400 | -0.02(-0.14%) |
Jul 13, 2006 | 14.34 | 14.34 | 14.34 | 14.34 | 500 | +0.01(+0.07%) |
Jul 12, 2006 | 14.32 | 14.33 | 14.29 | 14.33 | 3,400 | +0.02(+0.14%) |
Jul 11, 2006 | 14.36 | 14.36 | 14.30 | 14.31 | 3,400 | -0.09(-0.62%) |
Jul 10, 2006 | 14.51 | 14.69 | 14.40 | 14.40 | 3,700 | -0.11(-0.76%) |
Jul 07, 2006 | 14.51 | 14.51 | 14.51 | 14.51 | 100 | +0.01(+0.07%) |
Jul 06, 2006 | 14.63 | 14.63 | 14.50 | 14.50 | 2,500 | -0.10(-0.68%) |
Jul 05, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 14.53 | 14.60 | 14.40 | 14.60 | 4,800 | +0.08(+0.55%) |
Jun 30, 2006 | 14.52 | 14.52 | 14.52 | 14.52 | 600 | -0.02(-0.14%) |
Jun 29, 2006 | 14.55 | 14.75 | 14.54 | 14.54 | 5,300 | +0.07(+0.48%) |
Jun 28, 2006 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 14.50 | 14.50 | 14.47 | 14.47 | 1,100 | -0.03(-0.21%) |
Jun 26, 2006 | 14.23 | 14.50 | 14.23 | 14.50 | 5,200 | +0.28(+1.97%) |
Jun 23, 2006 | 14.28 | 14.29 | 14.22 | 14.22 | 2,500 | -0.12(-0.84%) |
Jun 22, 2006 | 14.31 | 14.34 | 14.31 | 14.34 | 900 | -0.03(-0.21%) |
Jun 21, 2006 | 14.35 | 14.37 | 14.35 | 14.37 | 1,100 | +0.00(+0.00%) |
Jun 20, 2006 | 14.41 | 14.49 | 14.37 | 14.37 | 5,400 | -0.02(-0.14%) |
Jun 19, 2006 | 14.39 | 14.39 | 14.34 | 14.39 | 2,600 | -0.01(-0.07%) |
Jun 16, 2006 | 14.42 | 14.42 | 14.32 | 14.40 | 6,900 | -0.12(-0.83%) |
Jun 15, 2006 | 14.48 | 14.52 | 14.42 | 14.52 | 5,200 | -0.05(-0.34%) |
Jun 14, 2006 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 14.61 | 14.61 | 14.56 | 14.57 | 4,300 | +0.00(+0.00%) |
Jun 12, 2006 | 14.63 | 14.65 | 14.57 | 14.57 | 18,400 | -0.07(-0.48%) |
Jun 09, 2006 | 14.62 | 14.64 | 14.52 | 14.64 | 24,400 | +0.03(+0.21%) |
Jun 08, 2006 | 14.56 | 14.61 | 14.50 | 14.61 | 9,200 | -0.02(-0.14%) |
Jun 07, 2006 | 14.65 | 14.67 | 14.56 | 14.63 | 7,000 | -0.11(-0.75%) |
Jun 06, 2006 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | +0.00(+0.00%) |
Jun 05, 2006 | 14.75 | 14.75 | 14.74 | 14.74 | 1,700 | +0.00(+0.00%) |
Jun 02, 2006 | 14.98 | 15.00 | 14.71 | 14.74 | 9,600 | -0.22(-1.47%) |
Jun 01, 2006 | 15.30 | 15.30 | 14.91 | 14.96 | 20,000 | -0.54(-3.48%) |
May 31, 2006 | 15.35 | 15.50 | 15.35 | 15.50 | 1,100 | +0.10(+0.65%) |
May 30, 2006 | 15.30 | 15.40 | 15.30 | 15.40 | 2,500 | +0.20(+1.32%) |
May 26, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 500 | -0.10(-0.65%) |
May 25, 2006 | 15.21 | 15.30 | 15.15 | 15.30 | 2,200 | -0.03(-0.20%) |
May 24, 2006 | 15.13 | 15.33 | 15.10 | 15.33 | 3,600 | +0.14(+0.92%) |
May 23, 2006 | 15.05 | 15.19 | 15.05 | 15.19 | 1,100 | +0.14(+0.93%) |
May 22, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
May 19, 2006 | 15.11 | 15.20 | 15.05 | 15.05 | 600 | -0.12(-0.79%) |
May 18, 2006 | 14.70 | 15.17 | 14.70 | 15.17 | 12,000 | +0.50(+3.41%) |
May 17, 2006 | 14.66 | 14.88 | 14.66 | 14.67 | 8,200 | +0.13(+0.89%) |
May 16, 2006 | 14.54 | 14.54 | 14.54 | 14.54 | 500 | -0.06(-0.41%) |
May 15, 2006 | 14.57 | 14.60 | 14.53 | 14.60 | 5,200 | -0.07(-0.48%) |
May 12, 2006 | 14.75 | 14.76 | 14.67 | 14.67 | 4,600 | -0.08(-0.54%) |
May 11, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 1,800 | -0.09(-0.61%) |
May 10, 2006 | 14.84 | 14.84 | 14.84 | 14.84 | 1,000 | +0.00(+0.00%) |
May 09, 2006 | 14.77 | 14.84 | 14.73 | 14.84 | 3,800 | +0.00(+0.00%) |
May 08, 2006 | 14.82 | 14.84 | 14.82 | 14.84 | 3,000 | +0.02(+0.13%) |
May 05, 2006 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | +0.00(+0.00%) |
May 04, 2006 | 14.82 | 14.82 | 14.81 | 14.82 | 1,100 | +0.02(+0.14%) |
May 03, 2006 | 14.70 | 14.80 | 14.70 | 14.80 | 2,800 | +0.10(+0.68%) |
May 02, 2006 | 14.80 | 14.84 | 14.67 | 14.70 | 10,200 | -0.13(-0.88%) |