Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 1,000 | +0.45(+2.50%) |
Jul 28, 2006 | 18.00 | 18.00 | 17.65 | 18.00 | 2,513 | +0.50(+2.86%) |
Jul 27, 2006 | 17.50 | 17.80 | 17.50 | 17.50 | 5,600 | +0.10(+0.57%) |
Jul 26, 2006 | 17.40 | 17.40 | 17.05 | 17.40 | 2,900 | +0.15(+0.87%) |
Jul 25, 2006 | 17.25 | 17.75 | 17.25 | 17.25 | 2,500 | -0.70(-3.90%) |
Jul 24, 2006 | 17.95 | 17.95 | 17.20 | 17.95 | 2,200 | +0.65(+3.76%) |
Jul 21, 2006 | 17.30 | 17.60 | 17.30 | 17.30 | 3,000 | -0.70(-3.89%) |
Jul 20, 2006 | 18.00 | 18.00 | 17.75 | 18.00 | 3,280 | +0.80(+4.65%) |
Jul 19, 2006 | 17.20 | 17.25 | 16.15 | 17.20 | 5,200 | +0.65(+3.93%) |
Jul 18, 2006 | 16.55 | 17.05 | 16.55 | 16.55 | 8,463 | -1.30(-7.28%) |
Jul 17, 2006 | 17.85 | 18.00 | 17.50 | 17.85 | 2,700 | +0.00(+0.00%) |
Jul 14, 2006 | 17.85 | 18.25 | 17.85 | 17.85 | 54,400 | -0.20(-1.11%) |
Jul 13, 2006 | 18.05 | 18.65 | 17.95 | 18.05 | 125,300 | -1.00(-5.25%) |
Jul 12, 2006 | 19.05 | 19.40 | 18.85 | 19.05 | 393,340 | -0.55(-2.81%) |
Jul 11, 2006 | 20.30 | 20.25 | 19.55 | 19.60 | 853,100 | -0.70(-3.45%) |
Jul 10, 2006 | 20.30 | 20.50 | 20.30 | 20.30 | 575,100 | +0.15(+0.74%) |
Jul 07, 2006 | 20.15 | 20.75 | 19.90 | 20.15 | 22,487 | -1.85(-8.41%) |
Jul 06, 2006 | 22.00 | 22.20 | 21.90 | 22.00 | 9,700 | -0.25(-1.12%) |
Jul 05, 2006 | 22.25 | 22.85 | 22.25 | 22.25 | 8,775 | -1.00(-4.30%) |
Jul 03, 2006 | 23.25 | 23.25 | 23.25 | 23.25 | 400 | +0.75(+3.33%) |
Jun 30, 2006 | 22.50 | 22.70 | 22.50 | 22.50 | 800 | +0.05(+0.22%) |
Jun 29, 2006 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +1.60(+7.67%) |
Jun 28, 2006 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 20.85 | 21.95 | 20.85 | 20.85 | 2,106 | -1.10(-5.01%) |
Jun 23, 2006 | 21.95 | 21.95 | 21.45 | 21.95 | 6,300 | +0.95(+4.52%) |
Jun 22, 2006 | 21.00 | 21.25 | 21.00 | 21.00 | 900 | -0.75(-3.45%) |
Jun 21, 2006 | 21.75 | 21.75 | 21.15 | 21.75 | 105,925 | +0.25(+1.16%) |
Jun 20, 2006 | 21.50 | 21.50 | 21.35 | 21.50 | 900 | +0.20(+0.94%) |
Jun 19, 2006 | 21.30 | 22.20 | 21.30 | 21.30 | 494,000 | +0.55(+2.65%) |
Jun 16, 2006 | 20.75 | 21.80 | 20.75 | 20.75 | 24,800 | -1.10(-5.03%) |
Jun 15, 2006 | 21.85 | 22.35 | 21.65 | 21.85 | 2,550 | +0.45(+2.10%) |
Jun 14, 2006 | 21.40 | 21.75 | 21.40 | 21.40 | 2,694 | +1.45(+7.27%) |
Jun 13, 2006 | 19.95 | 20.45 | 19.95 | 19.95 | 11,800 | -1.30(-6.12%) |
Jun 12, 2006 | 21.25 | 21.60 | 21.20 | 21.25 | 2,300 | +0.25(+1.19%) |
Jun 09, 2006 | 21.00 | 21.50 | 21.00 | 21.00 | 12,708 | +0.50(+2.44%) |
Jun 08, 2006 | 20.50 | 20.60 | 20.00 | 20.50 | 9,461 | -0.85(-3.98%) |
Jun 07, 2006 | 21.35 | 21.35 | 20.75 | 21.35 | 3,500 | +0.60(+2.89%) |
Jun 06, 2006 | 20.75 | 21.30 | 20.75 | 20.75 | 5,900 | -1.65(-7.37%) |
Jun 05, 2006 | 22.40 | 22.50 | 22.40 | 22.40 | 13,211 | -0.60(-2.61%) |
Jun 02, 2006 | 23.00 | 23.20 | 23.00 | 23.00 | 1,300 | +0.25(+1.10%) |
Jun 01, 2006 | 22.75 | 22.95 | 22.40 | 22.75 | 3,800 | -1.55(-6.38%) |
May 31, 2006 | 24.30 | 24.55 | 24.25 | 24.30 | 4,808 | -0.70(-2.80%) |
May 30, 2006 | 25.00 | 25.50 | 24.75 | 25.00 | 3,750 | -0.90(-3.47%) |
May 26, 2006 | 25.90 | 26.00 | 25.85 | 25.90 | 13,856 | -0.50(-1.89%) |
May 25, 2006 | 26.40 | 26.80 | 26.40 | 26.40 | 3,600 | +0.80(+3.12%) |
May 24, 2006 | 25.60 | 25.80 | 25.40 | 25.60 | 3,800 | +0.10(+0.39%) |
May 23, 2006 | 25.50 | 25.95 | 25.50 | 25.50 | 2,700 | -0.15(-0.58%) |
May 22, 2006 | 25.65 | 25.95 | 24.75 | 25.65 | 25,071 | -0.85(-3.21%) |
May 19, 2006 | 26.50 | 26.75 | 26.50 | 26.50 | 4,700 | +0.45(+1.73%) |
May 18, 2006 | 26.05 | 26.55 | 26.05 | 26.05 | 12,950 | +1.25(+5.04%) |
May 17, 2006 | 26.00 | 26.15 | 24.80 | 24.80 | 10,900 | -1.20(-4.62%) |
May 16, 2006 | 26.00 | 26.35 | 25.90 | 26.00 | 3,100 | -0.65(-2.44%) |
May 15, 2006 | 26.65 | 27.25 | 26.65 | 26.65 | 2,825 | -0.35(-1.30%) |
May 12, 2006 | 27.00 | 27.25 | 26.25 | 27.00 | 2,100 | -0.65(-2.35%) |
May 11, 2006 | 27.65 | 27.65 | 27.05 | 27.65 | 11,027 | -1.50(-5.15%) |
May 10, 2006 | 29.15 | 29.25 | 28.25 | 29.15 | 19,700 | +0.95(+3.37%) |
May 09, 2006 | 28.20 | 28.20 | 27.55 | 28.20 | 8,800 | +0.20(+0.71%) |
May 08, 2006 | 28.00 | 28.00 | 27.00 | 28.00 | 16,000 | +1.60(+6.06%) |
May 05, 2006 | 26.40 | 26.40 | 25.50 | 26.40 | 5,500 | +0.40(+1.54%) |
May 04, 2006 | 26.00 | 26.00 | 25.10 | 26.00 | 800 | +0.75(+2.97%) |
May 03, 2006 | 25.25 | 26.05 | 25.25 | 25.25 | 700 | -0.10(-0.39%) |
May 02, 2006 | 25.35 | 26.00 | 25.35 | 25.35 | 800 | +0.80(+3.26%) |