Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.32 | 16.32 | 16.31 | 16.31 | 476 | +0.04(+0.23%) |
Jul 28, 2006 | 16.27 | 16.27 | 16.27 | 16.27 | 217 | -0.06(-0.39%) |
Jul 27, 2006 | 16.15 | 16.40 | 16.15 | 16.34 | 354 | +0.15(+0.91%) |
Jul 26, 2006 | 16.18 | 16.19 | 16.18 | 16.19 | 2,588 | -0.13(-0.79%) |
Jul 25, 2006 | 16.32 | 16.64 | 16.32 | 16.32 | 8,468 | +0.46(+2.90%) |
Jul 24, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 15.41 | 15.90 | 15.41 | 15.86 | 2,784 | +0.00(+0.00%) |
Jul 18, 2006 | 15.63 | 15.90 | 15.63 | 15.86 | 4,053 | +0.42(+2.74%) |
Jul 17, 2006 | 15.52 | 15.89 | 15.03 | 15.44 | 5,608 | -0.47(-2.95%) |
Jul 14, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 543 | -0.02(-0.12%) |
Jul 13, 2006 | 15.92 | 15.92 | 15.92 | 15.92 | 326 | +0.29(+1.88%) |
Jul 12, 2006 | 15.55 | 15.63 | 15.55 | 15.63 | 326 | -0.52(-3.24%) |
Jul 11, 2006 | 16.21 | 16.23 | 16.15 | 16.15 | 1,082 | -0.07(-0.45%) |
Jul 10, 2006 | 16.47 | 16.50 | 16.09 | 16.23 | 2,793 | +0.15(+0.91%) |
Jul 07, 2006 | 15.78 | 16.08 | 15.78 | 16.08 | 1,577 | +0.26(+1.63%) |
Jul 06, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 326 | +0.02(+0.12%) |
Jul 05, 2006 | 15.63 | 15.89 | 14.99 | 15.80 | 6,619 | -0.05(-0.29%) |
Jul 03, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 14.94 | 15.85 | 14.94 | 15.85 | 4,054 | +0.48(+3.11%) |
Jun 29, 2006 | 15.39 | 15.39 | 15.21 | 15.37 | 3,372 | -0.03(-0.18%) |
Jun 28, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 1,525 | -0.05(-0.30%) |
Jun 27, 2006 | 15.28 | 15.68 | 15.27 | 15.44 | 6,955 | -0.18(-1.18%) |
Jun 26, 2006 | 15.68 | 15.68 | 15.63 | 15.63 | 1,087 | -0.22(-1.39%) |
Jun 23, 2006 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 15.72 | 15.85 | 15.64 | 15.85 | 872 | -0.24(-1.48%) |
Jun 21, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 16.09 | 16.09 | 16.09 | 16.09 | 270 | -0.01(-0.06%) |
Jun 16, 2006 | 16.98 | 16.98 | 15.95 | 16.10 | 1,409 | -0.73(-4.32%) |
Jun 15, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 3,263 | +0.28(+1.67%) |
Jun 14, 2006 | 16.46 | 16.55 | 16.09 | 16.55 | 1,172 | +0.19(+1.18%) |
Jun 13, 2006 | 16.53 | 17.01 | 16.35 | 16.35 | 1,414 | +0.21(+1.31%) |
Jun 12, 2006 | 16.56 | 16.56 | 16.14 | 16.14 | 900 | -0.80(-4.72%) |
Jun 09, 2006 | 16.55 | 16.94 | 16.55 | 16.94 | 489 | +0.47(+2.85%) |
Jun 08, 2006 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 16.09 | 16.47 | 16.09 | 16.47 | 435 | +0.16(+0.96%) |
Jun 06, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 16.73 | 16.73 | 16.13 | 16.32 | 1,087 | -0.45(-2.69%) |
Jun 02, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
May 31, 2006 | 16.55 | 16.77 | 16.55 | 16.77 | 625 | +0.27(+1.62%) |
May 30, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 1,196 | +0.00(+0.01%) |
May 26, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 25, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 24, 2006 | 16.70 | 16.70 | 16.09 | 16.50 | 3,892 | -0.60(-3.50%) |
May 23, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 108 | +0.60(+3.62%) |
May 22, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 167 | -0.35(-2.07%) |
May 19, 2006 | 17.17 | 17.17 | 16.70 | 16.85 | 650 | -0.25(-1.45%) |
May 18, 2006 | 16.60 | 17.10 | 16.60 | 17.10 | 950 | +0.09(+0.54%) |
May 17, 2006 | 16.55 | 17.01 | 16.55 | 17.01 | 3,275 | +0.50(+3.01%) |
May 16, 2006 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
May 15, 2006 | 16.51 | 16.51 | 16.50 | 16.51 | 1,742 | +0.36(+2.22%) |
May 12, 2006 | 16.55 | 16.61 | 16.12 | 16.15 | 2,579 | -0.46(-2.77%) |
May 11, 2006 | 16.65 | 16.65 | 16.61 | 16.61 | 1,051 | -0.58(-3.37%) |
May 10, 2006 | 17.19 | 17.19 | 17.19 | 17.19 | 846 | +0.44(+2.63%) |
May 09, 2006 | 16.73 | 16.96 | 16.73 | 16.75 | 1,740 | -0.15(-0.91%) |
May 08, 2006 | 17.12 | 17.19 | 16.90 | 16.90 | 1,624 | +0.17(+1.03%) |
May 05, 2006 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
May 04, 2006 | 17.10 | 17.10 | 16.73 | 16.73 | 4,934 | -0.37(-2.15%) |
May 03, 2006 | 16.94 | 17.19 | 16.94 | 17.10 | 3,252 | +0.43(+2.59%) |
May 02, 2006 | 17.01 | 17.01 | 16.63 | 16.67 | 7,131 | -0.34(-2.00%) |