Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.30 | 17.49 | 17.11 | 17.49 | 20,200 | +0.08(+0.46%) |
Jul 28, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 17.58 | 17.58 | 17.41 | 17.41 | 1,600 | +0.01(+0.06%) |
Jul 26, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 800 | -0.23(-1.28%) |
Jul 25, 2006 | 17.45 | 17.62 | 17.45 | 17.62 | 1,200 | +0.27(+1.53%) |
Jul 24, 2006 | 17.33 | 17.44 | 17.30 | 17.36 | 1,200 | +0.00(+0.00%) |
Jul 21, 2006 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 17.25 | 17.36 | 17.25 | 17.36 | 6,000 | +0.03(+0.17%) |
Jul 19, 2006 | 17.25 | 17.35 | 17.25 | 17.33 | 2,000 | +0.18(+1.05%) |
Jul 18, 2006 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 17.49 | 17.49 | 17.11 | 17.15 | 4,400 | -0.08(-0.44%) |
Jul 14, 2006 | 17.27 | 17.27 | 17.23 | 17.23 | 600 | -0.07(-0.43%) |
Jul 13, 2006 | 17.34 | 17.34 | 17.30 | 17.30 | 400 | -0.05(-0.32%) |
Jul 12, 2006 | 17.20 | 17.36 | 17.20 | 17.36 | 1,000 | +0.03(+0.17%) |
Jul 11, 2006 | 17.20 | 17.32 | 17.15 | 17.32 | 2,000 | +0.15(+0.90%) |
Jul 10, 2006 | 17.07 | 17.17 | 17.07 | 17.17 | 400 | +0.12(+0.67%) |
Jul 07, 2006 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 17.00 | 17.05 | 16.95 | 17.05 | 2,000 | +0.36(+2.13%) |
Jul 05, 2006 | 16.83 | 16.85 | 16.70 | 16.70 | 3,200 | -0.10(-0.60%) |
Jul 03, 2006 | 16.86 | 16.86 | 16.77 | 16.80 | 7,600 | +0.08(+0.48%) |
Jun 30, 2006 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.01(+0.06%) |
Jun 28, 2006 | 16.51 | 16.71 | 16.51 | 16.71 | 4,200 | +0.45(+2.77%) |
Jun 27, 2006 | 16.23 | 16.26 | 16.21 | 16.26 | 4,800 | -0.09(-0.55%) |
Jun 23, 2006 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 16.41 | 16.62 | 16.35 | 16.35 | 10,200 | -0.06(-0.37%) |
Jun 21, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 16.46 | 16.46 | 16.41 | 16.41 | 400 | -0.17(-1.03%) |
Jun 16, 2006 | 16.35 | 16.58 | 16.35 | 16.58 | 2,000 | +0.14(+0.88%) |
Jun 15, 2006 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 16.55 | 16.55 | 16.43 | 16.43 | 1,600 | -0.27(-1.62%) |
Jun 12, 2006 | 16.57 | 16.70 | 16.57 | 16.70 | 1,000 | +0.05(+0.33%) |
Jun 09, 2006 | 16.50 | 16.73 | 16.50 | 16.65 | 5,400 | +0.06(+0.39%) |
Jun 08, 2006 | 16.73 | 16.73 | 16.59 | 16.59 | 600 | -0.27(-1.63%) |
Jun 07, 2006 | 16.77 | 16.86 | 16.77 | 16.86 | 5,400 | +0.16(+0.96%) |
Jun 06, 2006 | 16.70 | 16.70 | 16.70 | 16.70 | 4,800 | -0.25(-1.47%) |
Jun 05, 2006 | 17.12 | 17.12 | 16.95 | 16.95 | 400 | -0.48(-2.73%) |
Jun 02, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 31, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 30, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 26, 2006 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.00(+0.00%) |
May 25, 2006 | 17.32 | 17.43 | 17.32 | 17.43 | 4,800 | +0.14(+0.84%) |
May 24, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
May 23, 2006 | 17.28 | 17.28 | 17.28 | 17.28 | 1,600 | -0.17(-1.00%) |
May 22, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
May 19, 2006 | 17.30 | 17.45 | 17.30 | 17.45 | 14,400 | +0.15(+0.90%) |
May 18, 2006 | 17.30 | 17.30 | 17.30 | 17.30 | 600 | -0.15(-0.89%) |
May 17, 2006 | 17.57 | 17.57 | 17.45 | 17.45 | 1,400 | -0.08(-0.46%) |
May 16, 2006 | 17.48 | 17.54 | 17.48 | 17.54 | 1,000 | +0.11(+0.63%) |
May 15, 2006 | 17.35 | 17.43 | 17.35 | 17.43 | 400 | +0.18(+1.01%) |
May 12, 2006 | 17.20 | 17.25 | 17.20 | 17.25 | 1,200 | -0.08(-0.46%) |
May 11, 2006 | 17.33 | 17.33 | 17.33 | 17.33 | 200 | -0.16(-0.89%) |
May 10, 2006 | 17.43 | 17.48 | 17.43 | 17.48 | 2,000 | -0.05(-0.29%) |
May 09, 2006 | 17.54 | 17.54 | 17.41 | 17.54 | 13,000 | +0.02(+0.11%) |
May 08, 2006 | 17.52 | 17.52 | 17.52 | 17.52 | 200 | +0.02(+0.09%) |
May 05, 2006 | 17.39 | 17.50 | 17.29 | 17.50 | 1,800 | +0.20(+1.16%) |
May 04, 2006 | 17.20 | 17.30 | 17.20 | 17.30 | 600 | +0.10(+0.58%) |
May 03, 2006 | 17.59 | 17.59 | 17.20 | 17.20 | 2,600 | -0.39(-2.19%) |
May 02, 2006 | 17.38 | 17.59 | 17.35 | 17.59 | 1,400 | +0.14(+0.83%) |