Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.64 | 13.64 | 13.64 | 13.64 | 100 | -0.07(-0.51%) |
May 30, 2006 | 13.69 | 13.71 | 13.69 | 13.71 | 2,300 | +0.08(+0.59%) |
May 26, 2006 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.00%) |
May 25, 2006 | 13.70 | 13.70 | 13.63 | 13.63 | 1,700 | -0.07(-0.51%) |
May 24, 2006 | 13.72 | 13.72 | 13.66 | 13.70 | 2,900 | +0.01(+0.07%) |
May 23, 2006 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.00(+0.00%) |
May 22, 2006 | 13.68 | 13.74 | 13.68 | 13.69 | 4,700 | +0.00(+0.00%) |
May 19, 2006 | 13.83 | 13.83 | 13.69 | 13.69 | 5,200 | -0.13(-0.94%) |
May 18, 2006 | 13.76 | 13.82 | 13.76 | 13.82 | 1,100 | +0.09(+0.66%) |
May 17, 2006 | 13.78 | 13.78 | 13.73 | 13.73 | 13,000 | -0.03(-0.22%) |
May 16, 2006 | 13.86 | 13.86 | 13.72 | 13.76 | 4,700 | -0.05(-0.36%) |
May 15, 2006 | 13.84 | 13.84 | 13.81 | 13.81 | 1,800 | -0.04(-0.29%) |
May 12, 2006 | 13.95 | 14.05 | 13.85 | 13.85 | 2,700 | -0.10(-0.72%) |
May 11, 2006 | 13.95 | 13.95 | 13.94 | 13.95 | 1,000 | +0.00(+0.00%) |
May 10, 2006 | 13.98 | 13.98 | 13.95 | 13.95 | 1,000 | -0.11(-0.78%) |
May 09, 2006 | 14.01 | 14.06 | 14.01 | 14.06 | 800 | +0.00(+0.00%) |
May 08, 2006 | 13.90 | 14.17 | 13.90 | 14.06 | 4,300 | -0.04(-0.28%) |
May 05, 2006 | 14.14 | 14.25 | 14.10 | 14.10 | 1,800 | +0.14(+1.00%) |
May 04, 2006 | 14.25 | 14.25 | 13.96 | 13.96 | 4,200 | -0.14(-0.99%) |
May 03, 2006 | 13.85 | 14.10 | 13.85 | 14.10 | 2,800 | +0.32(+2.32%) |
May 02, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 300 | -0.00(-0.00%) |
May 01, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 600 | +0.00(+0.00%) |
Apr 28, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 600 | +0.00(+0.00%) |
Apr 27, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 200 | +0.00(+0.00%) |
Apr 24, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 1,000 | -0.12(-0.86%) |
Apr 21, 2006 | 13.70 | 14.05 | 13.70 | 13.90 | 5,500 | +0.20(+1.46%) |
Apr 20, 2006 | 13.75 | 13.75 | 13.70 | 13.70 | 2,200 | -0.01(-0.07%) |
Apr 19, 2006 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 13.70 | 13.83 | 13.70 | 13.71 | 2,600 | +0.05(+0.37%) |
Apr 17, 2006 | 13.65 | 13.66 | 13.65 | 13.66 | 1,100 | +0.01(+0.07%) |
Apr 13, 2006 | 13.65 | 13.65 | 13.57 | 13.65 | 2,900 | -0.09(-0.66%) |
Apr 12, 2006 | 13.74 | 13.74 | 13.74 | 13.74 | 200 | -0.04(-0.29%) |
Apr 11, 2006 | 13.77 | 13.78 | 13.77 | 13.78 | 300 | -0.07(-0.51%) |
Apr 10, 2006 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.01(-0.07%) |
Apr 06, 2006 | 13.84 | 13.86 | 13.84 | 13.86 | 1,500 | -0.04(-0.29%) |
Apr 05, 2006 | 13.91 | 13.91 | 13.90 | 13.90 | 700 | -0.01(-0.07%) |
Apr 04, 2006 | 14.00 | 14.01 | 13.91 | 13.91 | 3,400 | -0.09(-0.64%) |
Apr 03, 2006 | 14.10 | 14.25 | 14.00 | 14.00 | 2,300 | -0.02(-0.14%) |
Mar 31, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 300 | -0.08(-0.57%) |
Mar 30, 2006 | 14.16 | 14.17 | 14.10 | 14.10 | 1,400 | +0.02(+0.14%) |
Mar 29, 2006 | 14.10 | 14.10 | 14.08 | 14.08 | 1,000 | -0.02(-0.14%) |
Mar 28, 2006 | 14.13 | 14.13 | 14.10 | 14.10 | 4,100 | -0.02(-0.14%) |
Mar 27, 2006 | 14.13 | 14.13 | 14.12 | 14.12 | 1,100 | +0.01(+0.07%) |
Mar 24, 2006 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Mar 22, 2006 | 13.99 | 14.15 | 13.99 | 14.11 | 5,200 | +0.17(+1.22%) |
Mar 21, 2006 | 13.99 | 14.05 | 13.94 | 13.94 | 3,400 | -0.06(-0.43%) |
Mar 20, 2006 | 14.10 | 14.25 | 14.00 | 14.00 | 5,500 | +0.02(+0.17%) |
Mar 17, 2006 | 13.96 | 14.05 | 13.96 | 13.98 | 500 | -0.02(-0.17%) |
Mar 16, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 14.00 | 14.25 | 13.96 | 14.00 | 7,600 | -0.15(-1.06%) |
Mar 14, 2006 | 14.02 | 14.25 | 14.02 | 14.15 | 2,900 | +0.14(+1.00%) |
Mar 13, 2006 | 14.01 | 14.01 | 14.01 | 14.01 | 1,000 | +0.04(+0.29%) |
Mar 10, 2006 | 13.95 | 13.97 | 13.95 | 13.97 | 400 | +0.06(+0.43%) |
Mar 09, 2006 | 13.91 | 13.91 | 13.91 | 13.91 | 100 | +0.03(+0.22%) |
Mar 08, 2006 | 13.85 | 13.88 | 13.85 | 13.88 | 1,800 | +0.07(+0.51%) |
Mar 07, 2006 | 13.90 | 13.90 | 13.81 | 13.81 | 4,600 | -0.19(-1.36%) |
Mar 06, 2006 | 14.00 | 14.14 | 13.90 | 14.00 | 8,200 | -0.02(-0.14%) |
Mar 03, 2006 | 14.02 | 14.02 | 14.02 | 14.02 | 1,600 | -0.18(-1.27%) |
Mar 02, 2006 | 14.00 | 14.20 | 14.00 | 14.20 | 3,300 | +0.22(+1.57%) |