Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.56 | 12.57 | 12.08 | 12.08 | 1,400 | +0.12(+1.00%) |
May 30, 2006 | 11.96 | 11.96 | 11.96 | 11.96 | 728 | -0.19(-1.56%) |
May 26, 2006 | 12.50 | 12.60 | 12.15 | 12.15 | 2,100 | -0.35(-2.80%) |
May 25, 2006 | 12.25 | 12.50 | 12.25 | 12.50 | 4,300 | +0.49(+4.08%) |
May 24, 2006 | 12.25 | 12.25 | 12.01 | 12.01 | 5,600 | -0.58(-4.61%) |
May 23, 2006 | 12.55 | 12.59 | 12.55 | 12.59 | 1,200 | +0.00(+0.00%) |
May 22, 2006 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
May 19, 2006 | 12.15 | 12.59 | 11.70 | 12.59 | 4,400 | -0.06(-0.47%) |
May 18, 2006 | 12.30 | 12.65 | 12.30 | 12.65 | 1,650 | +0.00(+0.00%) |
May 17, 2006 | 12.30 | 12.99 | 12.02 | 12.65 | 5,870 | +0.35(+2.85%) |
May 16, 2006 | 12.42 | 12.95 | 12.30 | 12.30 | 5,240 | +0.18(+1.49%) |
May 15, 2006 | 12.27 | 12.30 | 12.12 | 12.12 | 2,450 | +0.42(+3.59%) |
May 12, 2006 | 11.73 | 11.89 | 11.70 | 11.70 | 2,023 | -0.20(-1.68%) |
May 11, 2006 | 12.05 | 12.05 | 11.55 | 11.90 | 6,540 | -0.42(-3.41%) |
May 10, 2006 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | +0.00(+0.00%) |
May 09, 2006 | 11.90 | 12.32 | 11.80 | 12.32 | 2,450 | +0.07(+0.57%) |
May 08, 2006 | 12.71 | 12.71 | 11.91 | 12.25 | 9,103 | -0.70(-5.41%) |
May 05, 2006 | 12.95 | 12.95 | 12.90 | 12.95 | 3,400 | +0.05(+0.39%) |
May 04, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 1,800 | +0.05(+0.39%) |
May 03, 2006 | 12.95 | 13.00 | 12.72 | 12.85 | 5,980 | -0.15(-1.15%) |
May 02, 2006 | 13.12 | 13.12 | 12.95 | 13.00 | 7,400 | -0.13(-0.99%) |
May 01, 2006 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | -0.01(-0.08%) |
Apr 27, 2006 | 13.20 | 13.20 | 13.13 | 13.14 | 2,900 | -0.06(-0.45%) |
Apr 26, 2006 | 13.30 | 13.30 | 13.20 | 13.20 | 6,700 | -0.03(-0.23%) |
Apr 25, 2006 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 13.26 | 13.26 | 13.23 | 13.23 | 2,400 | -0.03(-0.23%) |
Apr 21, 2006 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 13.23 | 13.26 | 13.23 | 13.26 | 1,419 | +0.04(+0.30%) |
Apr 19, 2006 | 13.40 | 13.50 | 13.22 | 13.22 | 2,850 | -0.03(-0.23%) |
Apr 18, 2006 | 13.40 | 13.40 | 13.25 | 13.25 | 3,005 | +0.05(+0.38%) |
Apr 17, 2006 | 13.40 | 13.40 | 13.20 | 13.20 | 3,000 | -0.20(-1.49%) |
Apr 13, 2006 | 13.25 | 13.40 | 13.25 | 13.40 | 1,500 | +0.14(+1.06%) |
Apr 12, 2006 | 13.25 | 13.47 | 13.25 | 13.26 | 2,210 | -0.24(-1.78%) |
Apr 11, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 1,100 | +0.23(+1.73%) |
Apr 10, 2006 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 13.55 | 13.60 | 13.27 | 13.27 | 2,200 | -0.27(-1.99%) |
Apr 06, 2006 | 13.54 | 13.54 | 13.54 | 13.54 | 425 | +0.14(+1.04%) |
Apr 05, 2006 | 13.35 | 13.40 | 13.35 | 13.40 | 1,160 | -0.19(-1.40%) |
Apr 04, 2006 | 13.60 | 13.65 | 13.30 | 13.59 | 3,140 | -0.06(-0.44%) |
Apr 03, 2006 | 13.65 | 13.65 | 13.55 | 13.65 | 1,500 | +0.00(+0.00%) |
Mar 31, 2006 | 13.50 | 13.65 | 13.50 | 13.65 | 3,400 | +0.34(+2.55%) |
Mar 30, 2006 | 13.26 | 13.31 | 13.26 | 13.31 | 2,720 | -0.32(-2.35%) |
Mar 29, 2006 | 13.48 | 13.63 | 13.45 | 13.63 | 5,160 | +0.09(+0.66%) |
Mar 28, 2006 | 13.38 | 13.54 | 13.36 | 13.54 | 7,700 | -0.01(-0.07%) |
Mar 27, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 900 | +0.05(+0.37%) |
Mar 24, 2006 | 13.40 | 13.50 | 13.35 | 13.50 | 4,085 | +0.19(+1.43%) |
Mar 21, 2006 | 13.31 | 13.57 | 13.31 | 13.31 | 3,941 | +0.01(+0.08%) |
Mar 20, 2006 | 13.58 | 13.58 | 13.30 | 13.30 | 1,520 | -0.01(-0.08%) |
Mar 17, 2006 | 13.31 | 13.31 | 13.31 | 13.31 | 1,300 | -0.19(-1.41%) |
Mar 16, 2006 | 13.50 | 13.50 | 13.25 | 13.50 | 2,700 | +0.15(+1.12%) |
Mar 15, 2006 | 13.40 | 13.55 | 13.35 | 13.35 | 3,060 | +0.16(+1.21%) |
Mar 14, 2006 | 13.55 | 13.55 | 13.19 | 13.19 | 1,095 | +0.07(+0.53%) |
Mar 13, 2006 | 13.30 | 13.55 | 13.12 | 13.12 | 3,620 | -0.28(-2.09%) |
Mar 10, 2006 | 13.50 | 13.50 | 13.20 | 13.40 | 5,517 | -0.10(-0.74%) |
Mar 09, 2006 | 13.41 | 13.50 | 13.41 | 13.50 | 1,400 | +0.38(+2.90%) |
Mar 08, 2006 | 13.12 | 13.12 | 13.12 | 13.12 | 500 | -0.04(-0.30%) |
Mar 07, 2006 | 13.40 | 13.40 | 13.16 | 13.16 | 2,700 | -0.24(-1.79%) |
Mar 06, 2006 | 13.65 | 13.74 | 13.40 | 13.40 | 1,800 | -0.20(-1.47%) |
Mar 03, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 375 | -0.10(-0.73%) |
Mar 02, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 800 | -0.02(-0.15%) |