Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.10 | 12.25 | 12.05 | 12.05 | 23,800 | -0.25(-2.03%) |
May 30, 2006 | 12.00 | 12.30 | 12.00 | 12.30 | 9,370 | +0.30(+2.50%) |
May 26, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
May 25, 2006 | 12.00 | 12.00 | 11.80 | 12.00 | 41,730 | +0.00(+0.00%) |
May 24, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 1,175 | +0.25(+2.13%) |
May 23, 2006 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
May 22, 2006 | 11.80 | 11.80 | 11.40 | 11.75 | 1,700 | -0.05(-0.42%) |
May 19, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 1,500 | +0.15(+1.29%) |
May 18, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
May 17, 2006 | 11.05 | 11.65 | 11.05 | 11.65 | 16,075 | +0.15(+1.30%) |
May 16, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
May 15, 2006 | 11.60 | 11.60 | 11.50 | 11.50 | 11,070 | -0.10(-0.86%) |
May 12, 2006 | 11.90 | 11.90 | 11.50 | 11.60 | 40,000 | -0.30(-2.52%) |
May 11, 2006 | 11.95 | 11.95 | 11.90 | 11.90 | 3,288 | -0.08(-0.67%) |
May 10, 2006 | 11.90 | 12.10 | 11.90 | 11.98 | 6,310 | +0.08(+0.67%) |
May 09, 2006 | 11.80 | 11.90 | 11.70 | 11.90 | 4,040 | +0.10(+0.85%) |
May 08, 2006 | 11.80 | 11.80 | 11.80 | 11.80 | 575 | -0.19(-1.58%) |
May 05, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 750 | -0.01(-0.08%) |
May 04, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.00(+0.00%) |
May 03, 2006 | 12.21 | 12.25 | 11.75 | 12.00 | 12,060 | -0.25(-2.04%) |
May 02, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 325 | +0.15(+1.24%) |
May 01, 2006 | 12.25 | 12.25 | 12.10 | 12.10 | 2,480 | -0.40(-3.20%) |
Apr 28, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | +0.00(+0.00%) |
Apr 26, 2006 | 12.50 | 12.50 | 12.35 | 12.50 | 14,500 | +0.00(+0.00%) |
Apr 25, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 24,500 | +0.00(+0.00%) |
Apr 21, 2006 | 12.25 | 12.50 | 12.25 | 12.50 | 1,900 | +0.00(+0.00%) |
Apr 20, 2006 | 12.65 | 12.65 | 12.50 | 12.50 | 27,200 | +0.00(+0.00%) |
Apr 19, 2006 | 12.20 | 12.50 | 12.05 | 12.50 | 4,400 | -0.15(-1.19%) |
Apr 18, 2006 | 12.70 | 12.70 | 12.65 | 12.65 | 600 | -0.15(-1.17%) |
Apr 17, 2006 | 12.60 | 12.85 | 12.55 | 12.80 | 1,200 | -0.20(-1.54%) |
Apr 13, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | +0.10(+0.78%) |
Apr 12, 2006 | 12.80 | 13.04 | 12.50 | 12.90 | 2,145 | -0.10(-0.77%) |
Apr 11, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 12.95 | 13.00 | 12.90 | 13.00 | 16,243 | +0.00(+0.00%) |
Apr 07, 2006 | 13.10 | 13.10 | 12.91 | 13.00 | 30,200 | -0.10(-0.76%) |
Apr 06, 2006 | 13.09 | 13.10 | 13.09 | 13.10 | 1,000 | -0.04(-0.30%) |
Apr 05, 2006 | 13.25 | 13.25 | 13.10 | 13.14 | 1,340 | -0.16(-1.20%) |
Apr 04, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 13.25 | 13.35 | 13.25 | 13.30 | 52,120 | -0.05(-0.37%) |
Mar 31, 2006 | 13.11 | 13.35 | 13.11 | 13.35 | 5,000 | +0.05(+0.38%) |
Mar 30, 2006 | 13.13 | 13.30 | 13.13 | 13.30 | 11,150 | +0.00(+0.00%) |
Mar 29, 2006 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | +0.19(+1.45%) |
Mar 28, 2006 | 13.11 | 13.11 | 13.10 | 13.11 | 3,275 | +0.01(+0.08%) |
Mar 27, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 8,000 | +0.00(+0.00%) |
Mar 24, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | -0.05(-0.38%) |
Mar 21, 2006 | 13.15 | 13.15 | 13.15 | 13.15 | 765 | +0.00(+0.00%) |
Mar 20, 2006 | 13.20 | 13.20 | 13.15 | 13.15 | 600 | -0.20(-1.50%) |
Mar 17, 2006 | 13.35 | 13.35 | 13.35 | 13.35 | 600 | -0.25(-1.84%) |
Mar 16, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 13.55 | 13.60 | 13.20 | 13.60 | 3,240 | +0.05(+0.37%) |
Mar 14, 2006 | 13.60 | 14.00 | 13.55 | 13.55 | 13,616 | +0.00(+0.00%) |
Mar 13, 2006 | 13.75 | 13.80 | 13.55 | 13.55 | 6,400 | -0.25(-1.81%) |
Mar 10, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 520 | +0.00(+0.00%) |
Mar 09, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 2,200 | +0.00(+0.00%) |
Mar 08, 2006 | 13.85 | 13.85 | 13.80 | 13.80 | 4,000 | +0.00(+0.00%) |
Mar 07, 2006 | 14.00 | 14.10 | 13.80 | 13.80 | 39,700 | -0.10(-0.72%) |
Mar 06, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 3,300 | +0.00(+0.00%) |
Mar 03, 2006 | 13.80 | 13.90 | 13.75 | 13.90 | 6,100 | +0.00(+0.00%) |
Mar 02, 2006 | 13.60 | 14.90 | 13.60 | 13.90 | 55,300 | +0.35(+2.58%) |