Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 23.75 | 23.75 | 23.58 | 23.75 | 15,400 | -0.70(-2.86%) |
Jul 24, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 24.45 | 24.60 | 24.45 | 24.45 | 300 | +1.35(+5.84%) |
Jul 19, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 300 | -3.10(-11.83%) |
Jul 14, 2006 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 26.20 | 26.20 | 26.01 | 26.20 | 15,188 | +0.95(+3.76%) |
Jul 11, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 980 | +0.00(+0.00%) |
Jul 10, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 3,903 | +0.00(+0.00%) |
Jul 07, 2006 | 25.25 | 25.50 | 25.25 | 25.25 | 5,700 | -0.45(-1.75%) |
Jul 06, 2006 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 25.70 | 25.70 | 25.70 | 25.70 | 141 | +1.85(+7.76%) |
Jun 29, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 23, 2006 | 23.85 | 23.85 | 23.75 | 23.85 | 950 | +0.89(+3.86%) |
Jun 22, 2006 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 22.96 | 22.96 | 22.96 | 22.96 | 10,000 | +2.36(+11.48%) |
Jun 19, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 2,284 | +0.00(+0.00%) |
Jun 15, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 20.60 | 20.80 | 20.60 | 20.60 | 12,000 | -1.40(-6.36%) |
Jun 12, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +1.58(+7.74%) |
Jun 08, 2006 | 20.42 | 20.42 | 20.42 | 20.42 | 500 | -4.43(-17.83%) |
Jun 07, 2006 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 24.85 | 24.85 | 24.85 | 24.85 | 6,426 | -1.75(-6.58%) |
Jun 05, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 2,104 | +0.00(+0.00%) |
Jun 02, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 3,520 | +0.00(+0.00%) |
Jun 01, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) |
May 31, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 500 | +0.00(+0.00%) |
May 30, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 300 | +0.10(+0.38%) |
May 26, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
May 25, 2006 | 26.50 | 26.50 | 25.75 | 26.50 | 525 | +2.40(+9.96%) |
May 24, 2006 | 24.10 | 24.10 | 24.10 | 24.10 | 100 | -0.75(-3.02%) |
May 23, 2006 | 24.85 | 24.85 | 22.69 | 24.85 | 10,600 | +1.75(+7.58%) |
May 22, 2006 | 23.10 | 23.10 | 23.10 | 23.10 | 762 | -1.15(-4.74%) |
May 19, 2006 | 24.25 | 24.25 | 23.30 | 24.25 | 900 | -0.23(-0.94%) |
May 18, 2006 | 24.48 | 25.35 | 24.48 | 24.48 | 15,800 | -0.52(-2.08%) |
May 17, 2006 | 27.50 | 25.00 | 24.90 | 25.00 | 20,100 | -2.50(-9.09%) |
May 16, 2006 | 27.50 | 27.50 | 27.50 | 27.50 | 700 | -0.25(-0.90%) |
May 15, 2006 | 27.75 | 28.05 | 27.75 | 27.75 | 400 | -3.50(-11.20%) |
May 12, 2006 | 31.25 | 31.25 | 31.25 | 31.25 | 400 | -1.75(-5.30%) |
May 11, 2006 | 33.00 | 33.00 | 33.00 | 33.00 | 300 | +0.05(+0.15%) |
May 10, 2006 | 32.95 | 32.95 | 32.70 | 32.95 | 1,000 | +0.05(+0.15%) |
May 09, 2006 | 32.90 | 32.90 | 32.90 | 32.90 | 700 | +0.15(+0.46%) |
May 08, 2006 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
May 05, 2006 | 32.75 | 32.75 | 32.50 | 32.75 | 300 | +0.40(+1.24%) |
May 04, 2006 | 32.35 | 32.35 | 31.50 | 32.35 | 400 | +1.35(+4.35%) |
May 03, 2006 | 31.00 | 31.20 | 31.00 | 31.00 | 1,100 | -0.75(-2.36%) |
May 02, 2006 | 31.75 | 32.70 | 31.75 | 31.75 | 855 | +2.50(+8.55%) |