Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.72 | 14.76 | 14.72 | 14.76 | 1,800 | +0.10(+0.68%) |
Jun 29, 2006 | 14.70 | 14.70 | 14.66 | 14.66 | 200 | +0.00(+0.00%) |
Jun 28, 2006 | 14.68 | 14.70 | 14.66 | 14.66 | 1,600 | +0.00(+0.00%) |
Jun 27, 2006 | 14.77 | 14.77 | 14.66 | 14.66 | 3,800 | -0.14(-0.95%) |
Jun 26, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 1,500 | -0.10(-0.67%) |
Jun 23, 2006 | 14.90 | 15.39 | 14.89 | 14.90 | 3,000 | +0.01(+0.07%) |
Jun 22, 2006 | 14.90 | 14.90 | 14.89 | 14.89 | 1,000 | -0.11(-0.73%) |
Jun 21, 2006 | 15.10 | 15.20 | 14.94 | 15.00 | 7,700 | -0.09(-0.60%) |
Jun 20, 2006 | 15.15 | 15.23 | 15.09 | 15.09 | 3,600 | -0.16(-1.05%) |
Jun 19, 2006 | 15.23 | 15.25 | 15.22 | 15.25 | 2,100 | +0.03(+0.20%) |
Jun 16, 2006 | 15.22 | 15.22 | 15.06 | 15.22 | 5,200 | +0.03(+0.20%) |
Jun 15, 2006 | 15.05 | 15.23 | 15.04 | 15.19 | 5,500 | +0.09(+0.60%) |
Jun 14, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | -0.06(-0.40%) |
Jun 13, 2006 | 15.31 | 15.31 | 15.16 | 15.16 | 2,900 | -0.25(-1.62%) |
Jun 12, 2006 | 15.40 | 15.45 | 15.33 | 15.41 | 1,100 | +0.07(+0.46%) |
Jun 09, 2006 | 15.47 | 15.47 | 15.30 | 15.34 | 2,700 | -0.02(-0.13%) |
Jun 08, 2006 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | +0.05(+0.33%) |
Jun 07, 2006 | 15.41 | 15.42 | 15.31 | 15.31 | 2,900 | -0.19(-1.23%) |
Jun 06, 2006 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 15.60 | 15.60 | 15.50 | 15.50 | 3,000 | -0.22(-1.40%) |
Jun 02, 2006 | 15.55 | 15.72 | 15.55 | 15.72 | 1,300 | +0.07(+0.45%) |
Jun 01, 2006 | 15.15 | 15.65 | 15.15 | 15.65 | 10,500 | +0.50(+3.30%) |
May 31, 2006 | 15.35 | 15.35 | 15.01 | 15.15 | 6,300 | -0.20(-1.30%) |
May 30, 2006 | 15.50 | 15.50 | 15.35 | 15.35 | 1,600 | -0.10(-0.65%) |
May 26, 2006 | 15.17 | 15.45 | 15.16 | 15.45 | 4,200 | +0.16(+1.05%) |
May 25, 2006 | 15.01 | 15.29 | 15.00 | 15.29 | 3,900 | +0.28(+1.87%) |
May 24, 2006 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
May 23, 2006 | 15.13 | 15.13 | 15.01 | 15.01 | 4,600 | -0.24(-1.57%) |
May 22, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | +0.04(+0.26%) |
May 19, 2006 | 15.40 | 15.40 | 15.21 | 15.21 | 4,100 | -0.13(-0.85%) |
May 18, 2006 | 15.30 | 15.34 | 15.30 | 15.34 | 800 | +0.04(+0.26%) |
May 17, 2006 | 15.22 | 15.30 | 15.22 | 15.30 | 2,400 | +0.03(+0.20%) |
May 16, 2006 | 15.36 | 15.50 | 15.27 | 15.27 | 7,300 | +0.01(+0.07%) |
May 15, 2006 | 15.25 | 15.38 | 15.20 | 15.26 | 4,800 | +0.06(+0.39%) |
May 12, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | -0.10(-0.65%) |
May 11, 2006 | 15.55 | 15.55 | 15.30 | 15.30 | 4,000 | -0.31(-1.99%) |
May 10, 2006 | 15.70 | 15.70 | 15.61 | 15.61 | 1,700 | -0.19(-1.20%) |
May 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 700 | -0.10(-0.63%) |
May 08, 2006 | 15.90 | 16.00 | 15.90 | 15.90 | 700 | +0.10(+0.63%) |
May 05, 2006 | 15.89 | 15.89 | 15.80 | 15.80 | 1,200 | -0.15(-0.94%) |
May 04, 2006 | 15.85 | 15.95 | 15.85 | 15.95 | 2,100 | +0.20(+1.27%) |
May 03, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.01(+0.06%) |
May 02, 2006 | 15.74 | 15.75 | 15.74 | 15.74 | 1,000 | +0.00(+0.00%) |
May 01, 2006 | 16.10 | 16.10 | 15.74 | 15.74 | 4,200 | -0.22(-1.38%) |
Apr 28, 2006 | 15.90 | 15.96 | 15.86 | 15.96 | 3,100 | +0.16(+1.01%) |
Apr 27, 2006 | 15.60 | 16.00 | 15.60 | 15.80 | 5,900 | +0.30(+1.94%) |
Apr 26, 2006 | 15.64 | 15.69 | 15.50 | 15.50 | 6,300 | -0.20(-1.27%) |
Apr 25, 2006 | 15.90 | 15.90 | 15.70 | 15.70 | 5,000 | -0.11(-0.70%) |
Apr 24, 2006 | 16.00 | 16.00 | 15.81 | 15.81 | 3,200 | -0.19(-1.19%) |
Apr 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 15.85 | 16.00 | 15.85 | 16.00 | 1,500 | +0.14(+0.88%) |
Apr 19, 2006 | 15.86 | 15.90 | 15.80 | 15.86 | 1,800 | -0.10(-0.63%) |
Apr 18, 2006 | 15.77 | 15.96 | 15.77 | 15.96 | 800 | +0.14(+0.88%) |
Apr 17, 2006 | 15.80 | 15.93 | 15.80 | 15.82 | 1,500 | -0.08(-0.50%) |
Apr 13, 2006 | 15.98 | 15.90 | 15.90 | 15.90 | 200 | -0.08(-0.50%) |
Apr 12, 2006 | 16.00 | 16.00 | 15.72 | 15.98 | 4,000 | -0.12(-0.75%) |
Apr 11, 2006 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 16.00 | 16.10 | 16.00 | 16.10 | 600 | +0.10(+0.63%) |
Apr 07, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.10(+0.63%) |
Apr 06, 2006 | 15.87 | 15.90 | 15.87 | 15.90 | 3,600 | +0.00(+0.00%) |
Apr 05, 2006 | 15.83 | 16.10 | 15.52 | 15.90 | 22,600 | +0.20(+1.27%) |
Apr 04, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 200 | +0.00(+0.00%) |