Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 14.85 | 15.00 | 14.85 | 15.00 | 6,100 | +0.15(+1.01%) |
Jul 28, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 500 | +0.01(+0.07%) |
Jul 27, 2006 | 14.84 | 14.84 | 14.84 | 14.84 | 300 | +0.00(+0.00%) |
Jul 26, 2006 | 14.75 | 14.84 | 14.75 | 14.84 | 4,200 | +0.10(+0.68%) |
Jul 25, 2006 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | -0.02(-0.14%) |
Jul 24, 2006 | 14.69 | 14.76 | 14.65 | 14.76 | 3,600 | -0.03(-0.20%) |
Jul 21, 2006 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 14.72 | 14.79 | 14.72 | 14.79 | 5,000 | +0.16(+1.09%) |
Jul 18, 2006 | 14.63 | 14.63 | 14.63 | 14.63 | 500 | -0.06(-0.41%) |
Jul 17, 2006 | 14.67 | 14.74 | 14.59 | 14.69 | 6,500 | +0.04(+0.27%) |
Jul 14, 2006 | 14.61 | 14.65 | 14.61 | 14.65 | 1,600 | +0.05(+0.34%) |
Jul 13, 2006 | 14.55 | 14.60 | 14.48 | 14.60 | 3,900 | +0.00(+0.00%) |
Jul 12, 2006 | 14.67 | 14.67 | 14.59 | 14.60 | 2,400 | +0.00(+0.00%) |
Jul 11, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 300 | -0.01(-0.07%) |
Jul 07, 2006 | 14.72 | 14.72 | 14.61 | 14.61 | 4,300 | -0.14(-0.95%) |
Jul 06, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | -0.05(-0.34%) |
Jul 05, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.10(+0.68%) |
Jul 03, 2006 | 14.56 | 14.70 | 14.56 | 14.70 | 2,300 | +0.17(+1.17%) |
Jun 30, 2006 | 14.55 | 14.55 | 14.53 | 14.53 | 3,300 | +0.07(+0.48%) |
Jun 29, 2006 | 14.46 | 14.47 | 14.46 | 14.46 | 3,900 | +0.02(+0.14%) |
Jun 28, 2006 | 14.44 | 14.44 | 14.44 | 14.44 | 500 | +0.01(+0.07%) |
Jun 27, 2006 | 14.43 | 14.43 | 14.43 | 14.43 | 100 | +0.00(+0.00%) |
Jun 26, 2006 | 14.42 | 14.43 | 14.42 | 14.43 | 700 | +0.00(+0.00%) |
Jun 23, 2006 | 14.45 | 14.45 | 14.43 | 14.43 | 2,600 | -0.04(-0.28%) |
Jun 22, 2006 | 14.47 | 14.47 | 14.46 | 14.47 | 2,000 | +0.00(+0.00%) |
Jun 21, 2006 | 14.86 | 14.86 | 14.47 | 14.47 | 8,800 | -0.38(-2.56%) |
Jun 20, 2006 | 14.84 | 14.85 | 14.84 | 14.85 | 600 | -0.09(-0.60%) |
Jun 19, 2006 | 14.85 | 14.94 | 14.85 | 14.94 | 2,700 | +0.16(+1.08%) |
Jun 16, 2006 | 15.05 | 15.05 | 14.76 | 14.78 | 7,500 | -0.32(-2.12%) |
Jun 15, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 15.04 | 15.10 | 15.04 | 15.10 | 1,900 | +0.12(+0.80%) |
Jun 13, 2006 | 15.02 | 15.02 | 14.98 | 14.98 | 3,100 | -0.03(-0.20%) |
Jun 12, 2006 | 15.02 | 15.02 | 15.01 | 15.01 | 700 | +0.00(+0.00%) |
Jun 09, 2006 | 15.04 | 15.04 | 15.01 | 15.01 | 2,600 | -0.04(-0.27%) |
Jun 08, 2006 | 15.06 | 15.06 | 15.05 | 15.05 | 1,100 | -0.06(-0.40%) |
Jun 07, 2006 | 15.10 | 15.13 | 15.09 | 15.11 | 3,300 | -0.09(-0.59%) |
Jun 06, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 15.20 | 15.20 | 15.18 | 15.20 | 1,400 | -0.11(-0.72%) |
Jun 02, 2006 | 15.28 | 15.31 | 15.28 | 15.31 | 2,100 | +0.09(+0.59%) |
Jun 01, 2006 | 15.22 | 15.22 | 15.11 | 15.22 | 5,200 | -0.08(-0.52%) |
May 31, 2006 | 15.10 | 15.30 | 15.10 | 15.30 | 2,100 | +0.10(+0.66%) |
May 30, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 26, 2006 | 15.32 | 15.32 | 15.20 | 15.20 | 3,900 | +0.06(+0.40%) |
May 25, 2006 | 15.03 | 15.14 | 15.03 | 15.14 | 2,000 | +0.02(+0.13%) |
May 24, 2006 | 15.12 | 15.12 | 15.12 | 15.12 | 100 | +0.07(+0.47%) |
May 23, 2006 | 15.22 | 15.22 | 15.05 | 15.05 | 3,200 | -0.16(-1.05%) |
May 22, 2006 | 15.21 | 15.21 | 15.21 | 15.21 | 600 | -0.09(-0.59%) |
May 19, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
May 18, 2006 | 15.25 | 15.30 | 15.25 | 15.30 | 1,300 | +0.18(+1.19%) |
May 17, 2006 | 15.18 | 15.18 | 15.12 | 15.12 | 600 | +0.00(+0.00%) |
May 16, 2006 | 15.11 | 15.12 | 15.10 | 15.12 | 2,200 | -0.15(-0.98%) |
May 15, 2006 | 15.27 | 15.27 | 15.27 | 15.27 | 1,700 | -0.00(-0.00%) |
May 12, 2006 | 15.30 | 15.42 | 15.23 | 15.27 | 1,800 | -0.09(-0.59%) |
May 11, 2006 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) |
May 10, 2006 | 15.18 | 15.36 | 15.18 | 15.36 | 1,000 | +0.21(+1.39%) |
May 09, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
May 08, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 500 | -0.15(-0.98%) |
May 05, 2006 | 15.35 | 15.44 | 15.30 | 15.30 | 5,800 | +0.04(+0.26%) |
May 04, 2006 | 15.26 | 15.26 | 15.26 | 15.26 | 300 | +0.00(+0.00%) |
May 03, 2006 | 15.06 | 15.26 | 15.06 | 15.26 | 4,000 | +0.20(+1.33%) |
May 02, 2006 | 15.30 | 15.30 | 15.06 | 15.06 | 3,600 | -0.28(-1.83%) |