Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.00(+0.00%) |
May 30, 2006 | 12.58 | 12.58 | 12.58 | 12.58 | 1,232 | -0.03(-0.26%) |
May 26, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 369 | +0.00(+0.00%) |
May 25, 2006 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
May 24, 2006 | 12.57 | 12.62 | 12.57 | 12.62 | 2,588 | -0.06(-0.51%) |
May 23, 2006 | 12.68 | 12.68 | 12.68 | 12.68 | 123 | +0.05(+0.38%) |
May 22, 2006 | 12.63 | 12.63 | 12.63 | 12.63 | 1,355 | -0.06(-0.51%) |
May 19, 2006 | 12.57 | 12.70 | 12.57 | 12.70 | 527 | +0.11(+0.90%) |
May 18, 2006 | 12.98 | 12.98 | 12.58 | 12.58 | 4,711 | -0.11(-0.89%) |
May 17, 2006 | 12.70 | 12.70 | 12.66 | 12.70 | 7,245 | +0.25(+2.02%) |
May 16, 2006 | 12.45 | 12.45 | 12.45 | 12.45 | 308 | -0.11(-0.90%) |
May 15, 2006 | 12.48 | 12.56 | 12.48 | 12.56 | 739 | +0.06(+0.52%) |
May 12, 2006 | 12.56 | 12.84 | 12.49 | 12.49 | 38,016 | -0.12(-0.96%) |
May 11, 2006 | 12.70 | 12.78 | 12.62 | 12.62 | 1,964 | +0.04(+0.32%) |
May 10, 2006 | 12.57 | 12.57 | 12.57 | 12.57 | 3,081 | +0.19(+1.57%) |
May 09, 2006 | 12.37 | 12.41 | 12.33 | 12.38 | 3,697 | +0.01(+0.07%) |
May 08, 2006 | 12.29 | 12.37 | 12.29 | 12.37 | 1,882 | -0.04(-0.33%) |
May 05, 2006 | 12.23 | 12.41 | 12.17 | 12.41 | 17,675 | +0.00(+0.00%) |
May 04, 2006 | 12.41 | 12.41 | 12.30 | 12.41 | 493 | +0.04(+0.33%) |
May 03, 2006 | 12.37 | 12.37 | 12.37 | 12.37 | 2,341 | +0.20(+1.67%) |
May 02, 2006 | 12.17 | 12.17 | 12.17 | 12.17 | 1,355 | +0.00(+0.00%) |
May 01, 2006 | 12.17 | 12.17 | 12.17 | 12.17 | 1,109 | +0.01(+0.07%) |
Apr 28, 2006 | 11.76 | 12.16 | 11.76 | 12.16 | 5,546 | +0.56(+4.83%) |
Apr 27, 2006 | 11.68 | 11.68 | 11.60 | 11.60 | 1,355 | -0.12(-1.04%) |
Apr 26, 2006 | 11.76 | 11.76 | 11.72 | 11.72 | 493 | -0.04(-0.35%) |
Apr 25, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 986 | +0.19(+1.68%) |
Apr 24, 2006 | 11.48 | 11.57 | 11.54 | 11.57 | 1,602 | +0.09(+0.78%) |
Apr 21, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 251 | -0.26(-2.21%) |
Apr 20, 2006 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 11.40 | 11.76 | 11.40 | 11.74 | 25,718 | +0.23(+1.97%) |
Apr 13, 2006 | 11.44 | 11.56 | 11.48 | 11.51 | 14,298 | +0.07(+0.64%) |
Apr 12, 2006 | 11.44 | 11.44 | 11.44 | 11.44 | 2,847 | -0.12(-1.05%) |
Apr 11, 2006 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 11.56 | 11.56 | 11.56 | 11.56 | 45,416 | -0.07(-0.63%) |
Apr 07, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 11.59 | 11.63 | 11.59 | 11.63 | 246 | +0.11(+0.99%) |
Apr 04, 2006 | 11.52 | 11.52 | 11.49 | 11.52 | 366 | -0.11(-0.91%) |
Apr 03, 2006 | 11.60 | 11.63 | 11.52 | 11.63 | 2,711 | +0.13(+1.13%) |
Mar 31, 2006 | 11.46 | 11.50 | 11.46 | 11.50 | 862 | -0.02(-0.21%) |
Mar 30, 2006 | 11.53 | 11.53 | 11.52 | 11.52 | 1,972 | -0.04(-0.35%) |
Mar 29, 2006 | 11.56 | 11.56 | 11.56 | 11.56 | 123 | +0.06(+0.56%) |
Mar 28, 2006 | 11.56 | 11.56 | 11.50 | 11.50 | 369 | -0.01(-0.07%) |
Mar 27, 2006 | 11.49 | 11.50 | 11.49 | 11.50 | 739 | +0.02(+0.14%) |
Mar 24, 2006 | 11.50 | 11.50 | 11.49 | 11.49 | 431 | -0.07(-0.63%) |
Mar 23, 2006 | 11.54 | 11.56 | 11.52 | 11.56 | 15,531 | +0.00(+0.00%) |
Mar 22, 2006 | 11.55 | 11.56 | 11.52 | 11.56 | 1,602 | +0.06(+0.49%) |
Mar 21, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 1,232 | +0.06(+0.57%) |
Mar 20, 2006 | 11.63 | 11.63 | 11.44 | 11.44 | 2,480 | -0.06(-0.49%) |
Mar 17, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 4,437 | -0.02(-0.21%) |
Mar 13, 2006 | 11.48 | 11.52 | 11.48 | 11.52 | 1,848 | -0.04(-0.35%) |
Mar 10, 2006 | 11.52 | 11.56 | 11.52 | 11.56 | 12,154 | +0.02(+0.21%) |
Mar 09, 2006 | 11.54 | 11.54 | 11.54 | 11.54 | 123 | -0.04(-0.35%) |
Mar 08, 2006 | 11.52 | 11.58 | 11.52 | 11.58 | 730 | +0.02(+0.14%) |
Mar 07, 2006 | 11.48 | 11.56 | 11.48 | 11.56 | 6,039 | +0.06(+0.56%) |
Mar 06, 2006 | 11.52 | 11.52 | 11.50 | 11.50 | 3,272 | +0.05(+0.43%) |
Mar 03, 2006 | 11.41 | 11.45 | 11.41 | 11.45 | 2,653 | -0.04(-0.35%) |
Mar 02, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |