Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.99 | 20.32 | 19.99 | 20.32 | 13,535 | +0.43(+2.16%) |
Jul 28, 2006 | 19.71 | 19.89 | 19.64 | 19.89 | 400 | +0.01(+0.05%) |
Jul 27, 2006 | 19.50 | 19.88 | 19.24 | 19.88 | 20,147 | +0.00(+0.00%) |
Jul 26, 2006 | 20.29 | 20.29 | 19.22 | 19.88 | 1,104 | +0.00(+0.00%) |
Jul 25, 2006 | 19.50 | 19.88 | 19.50 | 19.88 | 8,801 | +0.35(+1.79%) |
Jul 24, 2006 | 18.67 | 19.53 | 18.67 | 19.53 | 3,199 | +0.08(+0.41%) |
Jul 21, 2006 | 19.45 | 19.50 | 19.35 | 19.45 | 1,670 | +0.00(+0.00%) |
Jul 20, 2006 | 19.47 | 19.47 | 18.30 | 19.45 | 8,324 | +0.47(+2.48%) |
Jul 19, 2006 | 18.76 | 19.00 | 18.76 | 18.98 | 3,784 | +0.89(+4.92%) |
Jul 18, 2006 | 18.43 | 18.43 | 18.00 | 18.09 | 8,766 | -0.51(-2.74%) |
Jul 17, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 18.01 | 18.60 | 18.00 | 18.60 | 2,782 | +0.13(+0.70%) |
Jul 13, 2006 | 17.23 | 18.47 | 17.23 | 18.47 | 300 | +0.32(+1.76%) |
Jul 12, 2006 | 18.10 | 18.25 | 18.02 | 18.15 | 2,764 | +0.23(+1.28%) |
Jul 11, 2006 | 17.94 | 18.18 | 17.92 | 17.92 | 700 | -0.17(-0.94%) |
Jul 10, 2006 | 17.85 | 18.09 | 17.36 | 18.09 | 1,400 | +0.19(+1.06%) |
Jul 07, 2006 | 17.00 | 17.90 | 17.00 | 17.90 | 158,637 | +0.90(+5.29%) |
Jul 06, 2006 | 17.00 | 17.05 | 17.00 | 17.00 | 23,118 | +0.00(+0.00%) |
Jul 05, 2006 | 16.85 | 17.54 | 16.85 | 17.00 | 12,814 | -0.01(-0.06%) |
Jul 03, 2006 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 16.84 | 18.24 | 16.80 | 17.01 | 81,728 | +0.82(+5.06%) |
Jun 29, 2006 | 16.10 | 17.70 | 16.10 | 16.19 | 64,700 | +0.09(+0.56%) |
Jun 28, 2006 | 15.25 | 16.10 | 15.25 | 16.10 | 566 | +0.17(+1.07%) |
Jun 27, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 300 | +0.09(+0.57%) |
Jun 26, 2006 | 15.55 | 15.84 | 15.55 | 15.84 | 600 | -0.06(-0.38%) |
Jun 23, 2006 | 15.71 | 16.00 | 15.70 | 15.90 | 1,606 | -0.26(-1.61%) |
Jun 22, 2006 | 15.90 | 16.16 | 15.90 | 16.16 | 7,004 | +0.41(+2.60%) |
Jun 21, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 15.66 | 16.09 | 15.60 | 15.75 | 11,586 | -0.25(-1.56%) |
Jun 19, 2006 | 15.94 | 16.01 | 15.90 | 16.00 | 3,100 | -0.45(-2.74%) |
Jun 16, 2006 | 15.63 | 16.45 | 15.63 | 16.45 | 1,328 | +0.44(+2.75%) |
Jun 15, 2006 | 16.25 | 16.25 | 16.01 | 16.01 | 1,025 | -0.21(-1.29%) |
Jun 14, 2006 | 16.22 | 16.72 | 16.20 | 16.22 | 4,192 | -0.58(-3.45%) |
Jun 13, 2006 | 16.00 | 17.00 | 16.00 | 16.80 | 2,955 | +0.80(+5.00%) |
Jun 12, 2006 | 16.03 | 16.03 | 16.00 | 16.00 | 800 | -0.39(-2.38%) |
Jun 09, 2006 | 17.38 | 17.38 | 16.01 | 16.39 | 14,368 | +0.59(+3.73%) |
Jun 08, 2006 | 16.15 | 16.15 | 15.80 | 15.80 | 1,596 | -0.35(-2.17%) |
Jun 07, 2006 | 16.32 | 16.32 | 16.15 | 16.15 | 1,250 | -0.67(-3.98%) |
Jun 06, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 100 | -0.58(-3.33%) |
Jun 05, 2006 | 17.75 | 17.75 | 17.40 | 17.40 | 1,300 | -0.17(-0.97%) |
Jun 02, 2006 | 17.14 | 17.57 | 17.14 | 17.57 | 1,000 | +0.05(+0.29%) |
Jun 01, 2006 | 17.68 | 18.00 | 17.52 | 17.52 | 11,903 | -0.49(-2.72%) |
May 31, 2006 | 17.00 | 18.50 | 16.90 | 18.01 | 31,882 | +1.88(+11.66%) |
May 30, 2006 | 16.13 | 16.13 | 16.13 | 16.13 | 142 | -1.07(-6.22%) |
May 26, 2006 | 17.25 | 17.25 | 17.20 | 17.20 | 200 | -0.05(-0.29%) |
May 25, 2006 | 17.02 | 17.25 | 17.02 | 17.25 | 6,350 | +0.25(+1.47%) |
May 24, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 2,600 | -0.43(-2.47%) |
May 23, 2006 | 17.40 | 17.65 | 17.23 | 17.43 | 6,369 | +0.16(+0.93%) |
May 22, 2006 | 17.50 | 17.50 | 17.01 | 17.27 | 5,300 | -0.23(-1.31%) |
May 19, 2006 | 17.02 | 17.51 | 16.68 | 17.50 | 9,921 | +0.05(+0.29%) |
May 18, 2006 | 17.45 | 17.51 | 17.03 | 17.45 | 6,484 | -0.05(-0.29%) |
May 17, 2006 | 17.51 | 17.51 | 17.12 | 17.50 | 5,000 | -0.25(-1.41%) |
May 16, 2006 | 17.10 | 17.75 | 17.05 | 17.75 | 14,699 | +0.26(+1.49%) |
May 15, 2006 | 16.84 | 17.75 | 16.80 | 17.49 | 12,042 | -0.41(-2.29%) |
May 12, 2006 | 16.22 | 18.24 | 16.00 | 17.90 | 26,386 | -0.10(-0.56%) |
May 11, 2006 | 16.20 | 18.00 | 16.20 | 18.00 | 27,409 | +0.00(+0.00%) |
May 10, 2006 | 17.50 | 18.00 | 17.50 | 18.00 | 7,000 | +0.00(+0.00%) |
May 09, 2006 | 17.40 | 18.00 | 17.40 | 18.00 | 17,244 | +0.53(+3.03%) |
May 08, 2006 | 17.70 | 17.70 | 17.30 | 17.47 | 1,934 | -0.31(-1.74%) |
May 05, 2006 | 17.15 | 17.78 | 17.15 | 17.78 | 4,500 | +0.62(+3.61%) |
May 04, 2006 | 17.50 | 17.50 | 16.82 | 17.16 | 19,290 | -0.40(-2.28%) |
May 03, 2006 | 17.50 | 17.80 | 17.07 | 17.56 | 1,450 | +0.06(+0.34%) |
May 02, 2006 | 17.50 | 17.50 | 17.49 | 17.50 | 25,200 | +0.02(+0.11%) |