Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.40 | 14.40 | 14.28 | 14.28 | 4,500 | -0.06(-0.42%) |
Jul 28, 2006 | 14.32 | 14.34 | 14.29 | 14.34 | 4,000 | +0.00(+0.00%) |
Jul 27, 2006 | 14.32 | 14.34 | 14.31 | 14.34 | 2,400 | -0.02(-0.14%) |
Jul 26, 2006 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 14.25 | 14.36 | 14.25 | 14.36 | 1,600 | +0.09(+0.63%) |
Jul 24, 2006 | 14.15 | 14.27 | 14.15 | 14.27 | 2,200 | +0.20(+1.42%) |
Jul 21, 2006 | 14.07 | 14.07 | 14.07 | 14.07 | 800 | -0.07(-0.50%) |
Jul 20, 2006 | 14.08 | 14.14 | 14.07 | 14.14 | 3,700 | +0.01(+0.07%) |
Jul 19, 2006 | 14.12 | 14.14 | 14.12 | 14.13 | 3,000 | +0.03(+0.21%) |
Jul 18, 2006 | 14.06 | 14.12 | 14.06 | 14.10 | 2,000 | +0.03(+0.21%) |
Jul 17, 2006 | 14.03 | 14.19 | 14.03 | 14.07 | 4,800 | +0.04(+0.29%) |
Jul 14, 2006 | 14.03 | 14.08 | 13.95 | 14.03 | 10,200 | -0.02(-0.14%) |
Jul 13, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 4,300 | +0.00(+0.00%) |
Jul 12, 2006 | 14.25 | 14.30 | 14.05 | 14.05 | 7,900 | -0.10(-0.71%) |
Jul 11, 2006 | 14.15 | 14.15 | 14.15 | 14.15 | 300 | +0.05(+0.35%) |
Jul 10, 2006 | 14.15 | 14.15 | 14.10 | 14.10 | 6,100 | +0.00(+0.00%) |
Jul 07, 2006 | 14.25 | 14.26 | 14.10 | 14.10 | 4,500 | +0.03(+0.21%) |
Jul 06, 2006 | 14.12 | 14.12 | 14.07 | 14.07 | 2,500 | -0.08(-0.56%) |
Jul 05, 2006 | 14.20 | 14.20 | 14.15 | 14.15 | 900 | -0.07(-0.50%) |
Jul 03, 2006 | 14.20 | 14.22 | 14.20 | 14.22 | 1,100 | +0.02(+0.14%) |
Jun 30, 2006 | 14.20 | 14.20 | 14.20 | 14.20 | 300 | +0.03(+0.21%) |
Jun 29, 2006 | 14.17 | 14.17 | 14.17 | 14.17 | 300 | -0.03(-0.21%) |
Jun 28, 2006 | 14.20 | 14.20 | 14.20 | 14.20 | 300 | -0.04(-0.28%) |
Jun 27, 2006 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 14.24 | 14.24 | 14.24 | 14.24 | 100 | -0.06(-0.42%) |
Jun 23, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 1,000 | +0.00(+0.00%) |
Jun 22, 2006 | 14.30 | 14.30 | 14.28 | 14.30 | 3,000 | +0.10(+0.70%) |
Jun 21, 2006 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | -0.06(-0.42%) |
Jun 20, 2006 | 14.40 | 14.40 | 14.25 | 14.26 | 7,900 | -0.17(-1.18%) |
Jun 19, 2006 | 14.39 | 14.43 | 14.39 | 14.43 | 4,100 | -0.02(-0.14%) |
Jun 16, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 1,800 | +0.08(+0.56%) |
Jun 15, 2006 | 14.37 | 14.37 | 14.37 | 14.37 | 600 | +0.01(+0.07%) |
Jun 14, 2006 | 14.50 | 14.50 | 14.36 | 14.36 | 4,700 | -0.11(-0.76%) |
Jun 13, 2006 | 14.48 | 14.48 | 14.47 | 14.47 | 1,000 | -0.02(-0.14%) |
Jun 12, 2006 | 14.73 | 14.73 | 14.49 | 14.49 | 5,500 | -0.24(-1.63%) |
Jun 09, 2006 | 14.50 | 14.73 | 14.50 | 14.73 | 5,900 | +0.23(+1.59%) |
Jun 08, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 14.50 | 14.52 | 14.49 | 14.50 | 1,700 | -0.10(-0.68%) |
Jun 06, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 600 | +0.03(+0.21%) |
Jun 05, 2006 | 14.66 | 14.66 | 14.57 | 14.57 | 3,500 | -0.08(-0.55%) |
Jun 02, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 500 | +0.08(+0.55%) |
Jun 01, 2006 | 14.72 | 14.72 | 14.57 | 14.57 | 5,400 | -0.05(-0.34%) |
May 31, 2006 | 14.70 | 14.70 | 14.62 | 14.62 | 3,000 | -0.10(-0.68%) |
May 30, 2006 | 14.74 | 14.74 | 14.72 | 14.72 | 600 | -0.02(-0.14%) |
May 26, 2006 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
May 25, 2006 | 14.45 | 14.74 | 14.45 | 14.74 | 9,000 | +0.24(+1.66%) |
May 24, 2006 | 14.65 | 14.70 | 14.50 | 14.50 | 5,500 | -0.20(-1.36%) |
May 23, 2006 | 14.69 | 14.70 | 14.69 | 14.70 | 2,700 | +0.02(+0.14%) |
May 22, 2006 | 14.62 | 14.68 | 14.62 | 14.68 | 900 | -0.01(-0.07%) |
May 19, 2006 | 14.69 | 14.69 | 14.69 | 14.69 | 200 | +0.08(+0.55%) |
May 18, 2006 | 14.70 | 14.70 | 14.61 | 14.61 | 300 | -0.07(-0.48%) |
May 17, 2006 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) |
May 16, 2006 | 14.69 | 14.69 | 14.68 | 14.68 | 300 | -0.04(-0.27%) |
May 15, 2006 | 14.65 | 14.72 | 14.65 | 14.72 | 3,700 | +0.15(+1.03%) |
May 12, 2006 | 14.68 | 14.69 | 14.55 | 14.57 | 3,000 | -0.11(-0.75%) |
May 11, 2006 | 14.66 | 14.69 | 14.66 | 14.68 | 1,100 | +0.04(+0.27%) |
May 10, 2006 | 14.72 | 14.72 | 14.64 | 14.64 | 2,100 | -0.08(-0.54%) |
May 09, 2006 | 14.72 | 14.72 | 14.72 | 14.72 | 5,200 | +0.00(+0.00%) |
May 08, 2006 | 14.71 | 14.72 | 14.71 | 14.72 | 1,600 | +0.00(+0.00%) |
May 05, 2006 | 14.78 | 14.78 | 14.72 | 14.72 | 1,900 | -0.08(-0.54%) |
May 04, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 2,200 | -0.09(-0.60%) |
May 03, 2006 | 14.90 | 14.90 | 14.89 | 14.89 | 800 | +0.00(+0.00%) |
May 02, 2006 | 14.70 | 14.89 | 14.70 | 14.89 | 3,600 | +0.14(+0.95%) |