Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.71 | 13.78 | 13.71 | 13.78 | 600 | +0.09(+0.66%) |
Jun 29, 2006 | 13.66 | 13.69 | 13.61 | 13.69 | 5,800 | +0.03(+0.22%) |
Jun 28, 2006 | 13.66 | 13.66 | 13.61 | 13.66 | 2,100 | -0.04(-0.29%) |
Jun 27, 2006 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 13.71 | 13.73 | 13.66 | 13.70 | 8,600 | -0.04(-0.29%) |
Jun 23, 2006 | 13.70 | 13.74 | 13.70 | 13.74 | 6,900 | -0.03(-0.22%) |
Jun 22, 2006 | 13.84 | 14.05 | 13.73 | 13.77 | 17,000 | -0.17(-1.22%) |
Jun 21, 2006 | 13.94 | 13.94 | 13.92 | 13.94 | 3,900 | +0.02(+0.14%) |
Jun 20, 2006 | 14.05 | 14.05 | 13.92 | 13.92 | 5,400 | -0.06(-0.43%) |
Jun 19, 2006 | 13.98 | 13.98 | 13.98 | 13.98 | 7,900 | -0.08(-0.57%) |
Jun 16, 2006 | 14.19 | 14.25 | 14.06 | 14.06 | 5,400 | -0.20(-1.40%) |
Jun 15, 2006 | 14.25 | 14.26 | 14.25 | 14.26 | 700 | +0.02(+0.14%) |
Jun 14, 2006 | 14.24 | 14.24 | 14.24 | 14.24 | 1,000 | +0.00(+0.00%) |
Jun 13, 2006 | 14.31 | 14.31 | 14.24 | 14.24 | 3,000 | -0.07(-0.49%) |
Jun 12, 2006 | 14.31 | 14.43 | 14.31 | 14.31 | 2,000 | +0.01(+0.07%) |
Jun 09, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 14.31 | 14.44 | 14.29 | 14.30 | 4,100 | -0.05(-0.35%) |
Jun 07, 2006 | 14.38 | 14.39 | 14.35 | 14.35 | 1,200 | -0.05(-0.35%) |
Jun 06, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 500 | -0.13(-0.89%) |
Jun 02, 2006 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 14.45 | 14.53 | 14.41 | 14.53 | 3,600 | +0.08(+0.55%) |
May 31, 2006 | 14.50 | 14.50 | 14.45 | 14.45 | 700 | -0.15(-1.03%) |
May 30, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 26, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | +0.10(+0.69%) |
May 25, 2006 | 14.55 | 14.55 | 14.50 | 14.50 | 200 | -0.12(-0.82%) |
May 24, 2006 | 14.53 | 14.62 | 14.51 | 14.62 | 3,100 | +0.10(+0.69%) |
May 23, 2006 | 14.52 | 14.52 | 14.52 | 14.52 | 400 | +0.06(+0.41%) |
May 22, 2006 | 14.46 | 14.51 | 14.46 | 14.46 | 2,800 | +0.09(+0.63%) |
May 19, 2006 | 14.36 | 14.37 | 14.36 | 14.37 | 5,600 | -0.13(-0.90%) |
May 18, 2006 | 14.40 | 14.50 | 14.40 | 14.50 | 1,700 | +0.10(+0.69%) |
May 17, 2006 | 14.45 | 14.45 | 14.40 | 14.40 | 2,900 | -0.02(-0.14%) |
May 16, 2006 | 14.34 | 14.43 | 14.34 | 14.42 | 3,700 | +0.10(+0.70%) |
May 15, 2006 | 14.41 | 14.41 | 14.32 | 14.32 | 3,900 | -0.10(-0.69%) |
May 12, 2006 | 14.65 | 14.65 | 14.36 | 14.42 | 6,700 | -0.34(-2.30%) |
May 11, 2006 | 14.92 | 14.92 | 14.72 | 14.76 | 2,100 | -0.18(-1.21%) |
May 10, 2006 | 14.86 | 14.94 | 14.86 | 14.94 | 900 | -0.30(-1.96%) |
May 09, 2006 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
May 08, 2006 | 15.02 | 15.25 | 14.90 | 15.24 | 2,000 | +0.24(+1.60%) |
May 05, 2006 | 15.30 | 15.30 | 15.00 | 15.00 | 1,400 | -0.47(-3.04%) |
May 04, 2006 | 15.16 | 15.47 | 15.13 | 15.47 | 1,300 | -0.01(-0.06%) |
May 03, 2006 | 15.40 | 15.48 | 15.21 | 15.48 | 1,800 | +0.17(+1.11%) |
May 02, 2006 | 15.31 | 15.31 | 15.31 | 15.31 | 200 | -0.18(-1.16%) |
May 01, 2006 | 15.65 | 15.77 | 15.30 | 15.49 | 7,000 | -0.26(-1.65%) |
Apr 28, 2006 | 15.70 | 15.75 | 15.45 | 15.75 | 7,700 | -0.10(-0.63%) |
Apr 27, 2006 | 15.60 | 15.85 | 15.50 | 15.85 | 5,500 | +0.25(+1.60%) |
Apr 26, 2006 | 15.26 | 15.60 | 15.25 | 15.60 | 4,900 | +0.15(+0.97%) |
Apr 25, 2006 | 15.44 | 15.79 | 15.12 | 15.45 | 5,800 | +0.01(+0.06%) |
Apr 24, 2006 | 15.30 | 15.44 | 15.10 | 15.44 | 3,700 | +0.00(+0.00%) |
Apr 21, 2006 | 15.35 | 15.44 | 15.35 | 15.44 | 700 | -0.01(-0.06%) |
Apr 20, 2006 | 15.40 | 15.45 | 15.15 | 15.45 | 4,400 | +0.08(+0.52%) |
Apr 19, 2006 | 15.45 | 15.84 | 15.30 | 15.37 | 3,700 | +0.02(+0.13%) |
Apr 18, 2006 | 15.00 | 15.35 | 14.99 | 15.35 | 2,200 | +0.35(+2.33%) |
Apr 17, 2006 | 14.90 | 15.38 | 14.81 | 15.00 | 3,200 | +0.12(+0.78%) |
Apr 13, 2006 | 14.75 | 14.88 | 14.75 | 14.88 | 2,100 | +0.09(+0.63%) |
Apr 12, 2006 | 14.60 | 14.79 | 14.55 | 14.79 | 600 | +0.02(+0.14%) |
Apr 11, 2006 | 14.61 | 14.77 | 14.61 | 14.77 | 1,500 | +0.12(+0.82%) |
Apr 10, 2006 | 14.72 | 14.74 | 14.60 | 14.65 | 2,300 | -0.08(-0.54%) |
Apr 07, 2006 | 14.79 | 14.79 | 14.68 | 14.73 | 1,400 | -0.06(-0.41%) |
Apr 06, 2006 | 14.79 | 14.79 | 14.79 | 14.79 | 1,000 | -0.01(-0.07%) |
Apr 05, 2006 | 14.68 | 14.80 | 14.68 | 14.80 | 1,600 | +0.12(+0.82%) |
Apr 04, 2006 | 14.79 | 14.80 | 14.59 | 14.68 | 6,500 | -0.12(-0.81%) |