Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.00(+0.00%) |
May 30, 2006 | 14.26 | 14.26 | 14.26 | 14.26 | 124 | -0.02(-0.17%) |
May 26, 2006 | 14.24 | 14.28 | 14.24 | 14.28 | 1,740 | +0.00(+0.00%) |
May 25, 2006 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
May 24, 2006 | 14.28 | 14.28 | 14.28 | 14.28 | 621 | +0.00(+0.00%) |
May 23, 2006 | 14.28 | 14.28 | 14.28 | 14.28 | 1,243 | +0.19(+1.37%) |
May 22, 2006 | 14.09 | 14.09 | 14.09 | 14.09 | 1,367 | +0.00(+0.00%) |
May 19, 2006 | 14.49 | 14.49 | 14.08 | 14.09 | 7,458 | -0.55(-3.74%) |
May 18, 2006 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
May 17, 2006 | 14.60 | 14.64 | 14.60 | 14.63 | 1,118 | +0.19(+1.34%) |
May 16, 2006 | 14.60 | 14.60 | 14.44 | 14.44 | 3,107 | -0.32(-2.18%) |
May 15, 2006 | 14.68 | 14.76 | 14.68 | 14.76 | 1,615 | +0.08(+0.55%) |
May 12, 2006 | 14.68 | 14.68 | 14.68 | 14.68 | 248 | +0.14(+1.00%) |
May 11, 2006 | 14.54 | 14.54 | 14.54 | 14.54 | 497 | -0.14(-0.99%) |
May 10, 2006 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | +0.00(+0.00%) |
May 09, 2006 | 14.68 | 14.68 | 14.68 | 14.68 | 124 | +0.16(+1.11%) |
May 08, 2006 | 14.56 | 14.66 | 14.52 | 14.52 | 1,491 | +0.00(+0.00%) |
May 05, 2006 | 14.56 | 14.56 | 14.36 | 14.52 | 4,350 | -0.21(-1.42%) |
May 04, 2006 | 14.93 | 14.93 | 14.61 | 14.73 | 745 | -0.20(-1.35%) |
May 03, 2006 | 14.93 | 14.93 | 14.93 | 14.93 | 1,367 | +0.09(+0.60%) |
May 02, 2006 | 15.04 | 15.04 | 14.84 | 14.84 | 248 | -0.08(-0.54%) |
May 01, 2006 | 14.80 | 14.92 | 14.80 | 14.92 | 372 | +0.28(+1.92%) |
Apr 28, 2006 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 14.48 | 14.71 | 14.42 | 14.64 | 5,842 | +0.34(+2.36%) |
Apr 26, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 14.28 | 14.30 | 14.08 | 14.30 | 4,226 | -0.18(-1.22%) |
Apr 24, 2006 | 14.68 | 14.68 | 14.48 | 14.48 | 745 | -0.28(-1.91%) |
Apr 21, 2006 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 14.76 | 14.76 | 14.76 | 14.76 | 621 | +0.16(+1.10%) |
Apr 19, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 14.50 | 14.60 | 14.50 | 14.60 | 2,983 | +0.24(+1.68%) |
Apr 11, 2006 | 14.88 | 14.88 | 14.36 | 14.36 | 4,226 | -0.27(-1.87%) |
Apr 10, 2006 | 14.63 | 14.63 | 14.63 | 14.63 | 248 | +0.11(+0.78%) |
Apr 07, 2006 | 14.26 | 14.52 | 14.18 | 14.52 | 3,107 | +0.18(+1.23%) |
Apr 06, 2006 | 14.42 | 14.42 | 14.34 | 14.34 | 1,367 | -0.18(-1.22%) |
Apr 05, 2006 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 14.47 | 14.52 | 14.47 | 14.52 | 497 | +0.12(+0.84%) |
Apr 03, 2006 | 14.80 | 14.80 | 14.40 | 14.40 | 10,441 | -0.32(-2.19%) |
Mar 31, 2006 | 14.28 | 14.92 | 14.28 | 14.72 | 19,888 | +0.56(+3.98%) |
Mar 30, 2006 | 14.04 | 14.26 | 14.03 | 14.16 | 3,853 | +0.08(+0.57%) |
Mar 29, 2006 | 14.08 | 14.08 | 14.08 | 14.08 | 497 | -0.19(-1.35%) |
Mar 28, 2006 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 14.16 | 14.27 | 14.09 | 14.27 | 3,853 | -0.01(-0.06%) |
Mar 23, 2006 | 14.48 | 14.48 | 14.28 | 14.28 | 2,610 | -0.41(-2.79%) |
Mar 22, 2006 | 14.69 | 14.69 | 14.69 | 14.69 | 497 | -0.15(-1.03%) |
Mar 21, 2006 | 14.96 | 14.96 | 14.84 | 14.84 | 1,367 | +0.00(+0.00%) |
Mar 20, 2006 | 14.84 | 14.84 | 14.84 | 14.84 | 248 | +0.08(+0.54%) |
Mar 17, 2006 | 14.63 | 14.76 | 14.63 | 14.76 | 1,367 | +0.25(+1.72%) |
Mar 16, 2006 | 14.60 | 14.60 | 14.36 | 14.51 | 1,243 | +0.03(+0.22%) |
Mar 15, 2006 | 14.36 | 14.48 | 14.36 | 14.48 | 372 | +0.20(+1.41%) |
Mar 14, 2006 | 14.28 | 14.28 | 14.28 | 14.28 | 372 | +0.18(+1.31%) |
Mar 13, 2006 | 14.09 | 14.09 | 14.09 | 14.09 | 372 | -0.18(-1.30%) |
Mar 10, 2006 | 14.36 | 14.36 | 14.28 | 14.28 | 372 | -0.20(-1.39%) |
Mar 09, 2006 | 14.34 | 14.48 | 14.17 | 14.48 | 2,858 | +0.01(+0.06%) |
Mar 08, 2006 | 14.47 | 14.47 | 14.47 | 14.47 | 621 | +0.00(+0.00%) |
Mar 07, 2006 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.09(+0.62%) |
Mar 06, 2006 | 14.17 | 14.38 | 14.17 | 14.38 | 1,243 | +0.01(+0.06%) |
Mar 03, 2006 | 14.28 | 14.40 | 14.23 | 14.38 | 2,237 | -0.02(-0.17%) |
Mar 02, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 372 | +0.21(+1.47%) |