Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 51.35 | 51.45 | 51.35 | 51.35 | 2,031 | +0.85(+1.68%) |
Jul 28, 2006 | 50.50 | 50.50 | 50.50 | 50.50 | 1,530 | +0.00(+0.00%) |
Jul 27, 2006 | 50.50 | 50.75 | 50.45 | 50.50 | 1,325 | +2.10(+4.34%) |
Jul 26, 2006 | 48.40 | 48.90 | 48.40 | 48.40 | 380 | -0.30(-0.62%) |
Jul 25, 2006 | 48.70 | 48.70 | 48.70 | 48.70 | 1,494 | -0.40(-0.81%) |
Jul 24, 2006 | 49.10 | 49.10 | 48.60 | 49.10 | 4,241 | +1.65(+3.48%) |
Jul 21, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 100 | -0.80(-1.66%) |
Jul 20, 2006 | 48.25 | 48.65 | 48.00 | 48.25 | 745 | +1.25(+2.66%) |
Jul 19, 2006 | 47.00 | 48.50 | 48.50 | 47.00 | 2,105 | +0.00(+0.00%) |
Jul 18, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | -1.00(-2.08%) |
Jul 17, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | -0.30(-0.62%) |
Jul 14, 2006 | 48.30 | 48.70 | 48.30 | 48.30 | 3,246 | -1.60(-3.21%) |
Jul 13, 2006 | 49.90 | 49.90 | 49.90 | 49.90 | 1,500 | +0.00(+0.00%) |
Jul 12, 2006 | 49.90 | 49.90 | 49.90 | 49.90 | 144 | +0.90(+1.84%) |
Jul 11, 2006 | 49.90 | 49.50 | 49.00 | 49.00 | 700 | -0.90(-1.80%) |
Jul 10, 2006 | 49.90 | 49.90 | 49.90 | 49.90 | 1,570 | -0.45(-0.89%) |
Jul 07, 2006 | 50.35 | 50.35 | 50.35 | 50.35 | 2,400 | +0.00(+0.00%) |
Jul 06, 2006 | 50.35 | 50.35 | 50.00 | 50.35 | 1,840 | -0.05(-0.10%) |
Jul 05, 2006 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 50.40 | 50.40 | 50.30 | 50.40 | 700 | +2.00(+4.13%) |
Jun 29, 2006 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +1.25(+2.65%) |
Jun 28, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 240 | -0.35(-0.74%) |
Jun 27, 2006 | 47.50 | 47.60 | 46.90 | 47.50 | 3,805 | +0.00(+0.00%) |
Jun 23, 2006 | 47.50 | 47.80 | 47.10 | 47.50 | 540 | +0.00(+0.00%) |
Jun 22, 2006 | 47.50 | 48.30 | 47.50 | 47.50 | 1,933 | -1.35(-2.76%) |
Jun 21, 2006 | 48.85 | 48.85 | 48.85 | 48.85 | 400 | +0.60(+1.24%) |
Jun 20, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 700 | +0.05(+0.10%) |
Jun 19, 2006 | 48.20 | 48.20 | 48.20 | 48.20 | 200 | -0.05(-0.10%) |
Jun 16, 2006 | 48.25 | 48.25 | 47.50 | 48.25 | 378 | +0.80(+1.69%) |
Jun 15, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 300 | +0.20(+0.42%) |
Jun 14, 2006 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 47.25 | 47.25 | 47.25 | 47.25 | 1,100 | -1.00(-2.07%) |
Jun 12, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 124 | +0.00(+0.00%) |
Jun 09, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 110 | +0.25(+0.52%) |
Jun 08, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 680 | +0.00(+0.00%) |
Jun 07, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 450 | -0.30(-0.62%) |
Jun 06, 2006 | 48.30 | 48.90 | 48.30 | 48.30 | 1,330 | -2.95(-5.76%) |
Jun 05, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 2,595 | +0.00(+0.00%) |
Jun 02, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 3,019 | +0.00(+0.00%) |
Jun 01, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
May 31, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 155 | -0.55(-1.06%) |
May 30, 2006 | 51.80 | 51.80 | 51.25 | 51.80 | 350 | -0.60(-1.15%) |
May 26, 2006 | 52.40 | 52.40 | 52.35 | 52.40 | 26,346 | +2.00(+3.97%) |
May 25, 2006 | 50.40 | 50.80 | 50.35 | 50.40 | 43,405 | +0.70(+1.41%) |
May 24, 2006 | 49.70 | 50.10 | 49.70 | 49.70 | 659 | -1.30(-2.55%) |
May 23, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +1.45(+2.93%) |
May 22, 2006 | 49.55 | 49.55 | 49.55 | 49.55 | 550 | -1.80(-3.51%) |
May 19, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | +0.00(+0.00%) |
May 18, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 100 | +1.35(+2.70%) |
May 17, 2006 | 51.50 | 51.05 | 50.00 | 50.00 | 249 | -1.50(-2.91%) |
May 16, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 700 | +0.00(+0.00%) |
May 15, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 200 | -1.60(-3.01%) |
May 12, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 200 | -1.40(-2.57%) |
May 11, 2006 | 54.50 | 54.50 | 54.50 | 54.50 | 23,353 | +0.50(+0.93%) |
May 10, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
May 09, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 3,976 | +0.00(+0.00%) |
May 08, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 8,243 | -0.75(-1.37%) |
May 05, 2006 | 54.75 | 54.75 | 54.70 | 54.75 | 900 | +0.50(+0.92%) |
May 04, 2006 | 54.25 | 54.25 | 53.90 | 54.25 | 10,961 | -1.55(-2.78%) |
May 03, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 427 | +0.75(+1.37%) |
May 02, 2006 | 55.05 | 55.05 | 55.05 | 55.05 | 715 | +1.05(+1.94%) |