Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.60 | 25.80 | 25.60 | 25.60 | 14,970 | -0.40(-1.54%) |
Jul 28, 2006 | 26.00 | 26.00 | 25.78 | 26.00 | 2,585 | +1.35(+5.48%) |
Jul 27, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 44,605 | +0.00(+0.00%) |
Jul 26, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 1,275 | +0.00(+0.00%) |
Jul 25, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 69,735 | +0.35(+1.44%) |
Jul 24, 2006 | 24.30 | 24.35 | 24.30 | 24.30 | 131,200 | +0.55(+2.32%) |
Jul 21, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 1,225 | +0.00(+0.00%) |
Jul 20, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 49,700 | -0.50(-2.06%) |
Jul 19, 2006 | 24.25 | 24.25 | 23.50 | 24.25 | 17,055 | +1.35(+5.90%) |
Jul 18, 2006 | 22.90 | 23.30 | 22.85 | 22.90 | 39,715 | -0.07(-0.30%) |
Jul 17, 2006 | 22.97 | 22.97 | 22.97 | 22.97 | 38,985 | +0.17(+0.75%) |
Jul 14, 2006 | 22.80 | 23.00 | 22.75 | 22.80 | 89,530 | -1.08(-4.52%) |
Jul 13, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 10,250 | +0.00(+0.00%) |
Jul 12, 2006 | 23.88 | 23.88 | 23.50 | 23.88 | 2,000 | -0.22(-0.91%) |
Jul 11, 2006 | 24.10 | 24.10 | 24.10 | 24.10 | 45,000 | +0.00(+0.00%) |
Jul 10, 2006 | 24.10 | 24.16 | 24.10 | 24.10 | 1,000 | -0.60(-2.43%) |
Jul 07, 2006 | 24.70 | 24.90 | 24.70 | 24.70 | 660 | +0.45(+1.86%) |
Jul 06, 2006 | 24.25 | 24.38 | 24.25 | 24.25 | 350 | +0.25(+1.04%) |
Jul 05, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 27,100 | +0.00(+0.00%) |
Jun 30, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 750 | +0.40(+1.69%) |
Jun 29, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.15(+0.64%) |
Jun 23, 2006 | 23.45 | 23.45 | 23.45 | 23.45 | 1,650 | -0.78(-3.22%) |
Jun 22, 2006 | 24.23 | 24.23 | 24.10 | 24.23 | 1,900 | +0.38(+1.59%) |
Jun 21, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 5,800 | +0.00(+0.00%) |
Jun 20, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 100,912 | -0.30(-1.24%) |
Jun 19, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 17,960 | +0.00(+0.00%) |
Jun 16, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 17,390 | +0.25(+1.05%) |
Jun 15, 2006 | 23.90 | 24.00 | 23.50 | 23.90 | 8,145 | +1.35(+5.99%) |
Jun 14, 2006 | 22.55 | 22.55 | 22.55 | 22.55 | 32,500 | +0.05(+0.22%) |
Jun 13, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 300 | -0.62(-2.68%) |
Jun 12, 2006 | 23.12 | 23.40 | 23.12 | 23.12 | 1,250 | +0.12(+0.52%) |
Jun 09, 2006 | 23.00 | 23.15 | 23.00 | 23.00 | 755 | -0.20(-0.86%) |
Jun 08, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 20,000 | +0.00(+0.00%) |
Jun 07, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 18,000 | +0.00(+0.00%) |
Jun 06, 2006 | 23.20 | 23.75 | 23.20 | 23.20 | 1,275 | -1.90(-7.57%) |
Jun 05, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 31, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 30, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 26, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 100,000 | +0.00(+0.00%) |
May 25, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 24, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 23, 2006 | 25.10 | 25.10 | 24.88 | 25.10 | 300 | +0.35(+1.41%) |
May 22, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 6,925 | -0.60(-2.37%) |
May 19, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 18, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 10,200 | -0.40(-1.55%) |
May 17, 2006 | 26.15 | 25.75 | 25.75 | 25.75 | 85,150 | -0.40(-1.53%) |
May 16, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 115,300 | +0.03(+0.11%) |
May 15, 2006 | 26.12 | 26.12 | 26.12 | 26.12 | 200 | -0.88(-3.26%) |
May 12, 2006 | 27.00 | 27.00 | 26.55 | 27.00 | 3,257 | -0.15(-0.55%) |
May 11, 2006 | 27.15 | 27.15 | 27.15 | 27.15 | 12,745 | +0.00(+0.00%) |
May 10, 2006 | 27.15 | 27.15 | 27.15 | 27.15 | 1,655 | -0.15(-0.55%) |
May 09, 2006 | 27.30 | 27.68 | 27.30 | 27.30 | 21,862 | -0.30(-1.09%) |
May 08, 2006 | 27.60 | 27.65 | 27.60 | 27.60 | 600 | +0.20(+0.73%) |
May 05, 2006 | 27.40 | 27.50 | 27.30 | 27.40 | 1,012 | +0.30(+1.11%) |
May 04, 2006 | 27.10 | 27.10 | 27.10 | 27.10 | 400 | +0.40(+1.50%) |
May 03, 2006 | 26.70 | 26.70 | 26.68 | 26.70 | 6,500 | -0.40(-1.48%) |
May 02, 2006 | 27.10 | 27.10 | 27.10 | 27.10 | 4,600 | +0.25(+0.93%) |