Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.23 | 11.26 | 11.23 | 11.23 | 1,092,179 | +0.08(+0.69%) |
May 30, 2006 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 26, 2006 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 25, 2006 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
May 24, 2006 | 11.15 | 11.15 | 11.15 | 11.15 | 2,600 | -0.49(-4.23%) |
May 23, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 22, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 19, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 18, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 17, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 16, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 15, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 12, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
May 11, 2006 | 11.64 | 11.64 | 11.64 | 11.64 | 1,560 | -0.11(-0.97%) |
May 10, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
May 09, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
May 08, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
May 05, 2006 | 11.72 | 11.76 | 11.72 | 11.76 | 2,080 | +0.14(+1.23%) |
May 04, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 03, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 02, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 01, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 11.59 | 11.62 | 11.59 | 11.62 | 6,241 | +0.01(+0.10%) |
Apr 26, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 11.59 | 11.60 | 11.59 | 11.60 | 3,640 | -0.02(-0.17%) |
Apr 21, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 11.62 | 11.62 | 11.62 | 11.62 | 10,401 | +0.01(+0.12%) |
Apr 19, 2006 | 11.58 | 11.61 | 11.58 | 11.61 | 7,801 | +0.21(+1.87%) |
Apr 18, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 11.45 | 11.45 | 11.40 | 11.40 | 2,600 | -0.02(-0.20%) |
Apr 13, 2006 | 11.42 | 11.42 | 11.42 | 11.42 | 520 | +0.00(+0.00%) |
Apr 12, 2006 | 11.41 | 11.42 | 11.41 | 11.42 | 8,321 | +0.01(+0.10%) |
Apr 11, 2006 | 11.51 | 11.51 | 11.41 | 11.41 | 16,122 | -0.09(-0.77%) |
Apr 10, 2006 | 11.52 | 11.52 | 11.50 | 11.50 | 2,080 | +0.01(+0.05%) |
Apr 07, 2006 | 11.62 | 11.63 | 11.49 | 11.49 | 7,281 | -0.11(-0.91%) |
Apr 06, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 11.59 | 11.60 | 11.59 | 11.60 | 171,108 | +0.12(+1.07%) |
Apr 04, 2006 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 11.47 | 11.47 | 11.47 | 11.47 | 520 | -0.11(-0.93%) |
Mar 30, 2006 | 11.58 | 11.58 | 11.58 | 11.58 | 520 | +0.04(+0.33%) |
Mar 29, 2006 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 11.49 | 11.54 | 11.49 | 11.54 | 8,321 | +0.02(+0.18%) |
Mar 27, 2006 | 11.52 | 11.52 | 11.52 | 11.52 | 3,120 | -0.02(-0.17%) |
Mar 24, 2006 | 11.54 | 11.54 | 11.54 | 11.54 | 1,560 | +0.02(+0.15%) |
Mar 23, 2006 | 11.52 | 11.52 | 11.52 | 11.52 | 520 | +0.07(+0.59%) |
Mar 22, 2006 | 11.42 | 11.46 | 11.42 | 11.46 | 5,200 | -0.03(-0.22%) |
Mar 21, 2006 | 11.52 | 11.52 | 11.48 | 11.48 | 9,361 | -0.05(-0.45%) |
Mar 20, 2006 | 11.56 | 11.56 | 11.53 | 11.53 | 17,682 | +0.13(+1.16%) |
Mar 17, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 11.39 | 11.40 | 11.39 | 11.40 | 5,200 | +0.01(+0.09%) |
Mar 13, 2006 | 11.38 | 11.39 | 11.38 | 11.39 | 5,200 | +0.10(+0.92%) |
Mar 10, 2006 | 11.30 | 11.30 | 11.29 | 11.29 | 5,200 | -0.07(-0.61%) |
Mar 09, 2006 | 11.36 | 11.36 | 11.36 | 11.36 | 1,040 | +0.05(+0.48%) |
Mar 08, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 5,200 | -0.11(-0.98%) |
Mar 07, 2006 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 11.44 | 11.44 | 11.41 | 11.41 | 5,200 | -0.08(-0.70%) |
Mar 03, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 1,560 | +0.06(+0.56%) |
Feb 24, 2006 | 11.43 | 11.43 | 11.43 | 11.43 | 5,200 | +0.02(+0.15%) |
Feb 23, 2006 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 11.38 | 11.41 | 11.38 | 11.41 | 6,241 | -0.01(-0.08%) |
Feb 21, 2006 | 11.43 | 11.44 | 11.42 | 11.42 | 11,441 | +0.07(+0.63%) |
Feb 17, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 5,200 | +0.03(+0.24%) |
Feb 15, 2006 | 11.29 | 11.33 | 11.29 | 11.33 | 4,160 | +0.13(+1.13%) |
Feb 14, 2006 | 11.18 | 11.20 | 11.18 | 11.20 | 5,200 | +0.04(+0.33%) |
Feb 13, 2006 | 11.21 | 11.21 | 11.16 | 11.16 | 10,401 | -0.01(-0.09%) |
Feb 10, 2006 | 11.21 | 11.21 | 11.17 | 11.17 | 10,401 | -0.08(-0.68%) |
Feb 09, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 520 | +0.11(+0.95%) |
Feb 08, 2006 | 11.16 | 11.16 | 11.14 | 11.14 | 5,200 | -0.05(-0.45%) |
Feb 07, 2006 | 11.22 | 11.22 | 11.19 | 11.19 | 5,200 | -0.04(-0.33%) |
Feb 06, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 5,200 | +0.01(+0.05%) |
Feb 03, 2006 | 11.17 | 11.22 | 11.16 | 11.22 | 57,209 | -0.13(-1.15%) |
Feb 02, 2006 | 11.37 | 11.37 | 11.35 | 11.35 | 5,200 | -0.01(-0.07%) |
Feb 01, 2006 | 11.35 | 11.36 | 11.35 | 11.36 | 5,200 | -0.03(-0.22%) |
Jan 31, 2006 | 11.38 | 11.39 | 11.38 | 11.39 | 5,200 | -0.01(-0.10%) |
Jan 30, 2006 | 11.40 | 11.40 | 11.39 | 11.40 | 8,321 | +0.15(+1.33%) |
Jan 27, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11.23 | 11.25 | 11.23 | 11.25 | 5,200 | +0.03(+0.31%) |
Jan 23, 2006 | 11.21 | 11.21 | 11.21 | 11.21 | 5,200 | -0.09(-0.82%) |
Jan 20, 2006 | 11.39 | 11.39 | 11.31 | 11.31 | 8,321 | -0.10(-0.89%) |
Jan 19, 2006 | 11.36 | 11.41 | 11.35 | 11.41 | 36,405 | +0.13(+1.16%) |
Jan 18, 2006 | 11.24 | 11.34 | 11.24 | 11.28 | 112,338 | -0.10(-0.84%) |
Jan 17, 2006 | 11.35 | 11.37 | 11.35 | 11.37 | 6,241 | -0.05(-0.40%) |
Jan 13, 2006 | 11.38 | 11.42 | 11.38 | 11.42 | 12,482 | -0.04(-0.37%) |
Jan 12, 2006 | 11.46 | 11.46 | 11.46 | 11.46 | 520 | +0.01(+0.12%) |
Jan 11, 2006 | 11.44 | 11.45 | 11.44 | 11.45 | 4,160 | +0.05(+0.46%) |
Jan 10, 2006 | 11.38 | 11.40 | 11.38 | 11.40 | 5,200 | -0.01(-0.08%) |
Jan 09, 2006 | 11.38 | 11.41 | 11.38 | 11.41 | 5,200 | +0.07(+0.66%) |
Jan 06, 2006 | 11.31 | 11.33 | 11.31 | 11.33 | 5,200 | +0.06(+0.53%) |
Jan 05, 2006 | 11.26 | 11.27 | 11.26 | 11.27 | 5,200 | +0.02(+0.14%) |
Jan 04, 2006 | 11.23 | 11.26 | 11.23 | 11.26 | 5,200 | +0.12(+1.05%) |
Jan 03, 2006 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 11.11 | 11.14 | 11.11 | 11.14 | 15,082 | -0.00(-0.02%) |
Dec 27, 2005 | 11.22 | 11.22 | 11.13 | 11.14 | 9,361 | -0.07(-0.62%) |
Dec 23, 2005 | 11.20 | 11.21 | 11.20 | 11.21 | 5,200 | +0.04(+0.36%) |
Dec 22, 2005 | 11.15 | 11.17 | 11.15 | 11.17 | 5,200 | -0.02(-0.17%) |
Dec 21, 2005 | 11.14 | 11.19 | 11.14 | 11.19 | 5,200 | -0.02(-0.19%) |
Dec 20, 2005 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 11.24 | 11.24 | 11.21 | 11.21 | 5,720 | -0.03(-0.31%) |
Dec 16, 2005 | 11.27 | 11.27 | 11.24 | 11.24 | 5,200 | -0.05(-0.43%) |
Dec 15, 2005 | 11.30 | 11.30 | 11.29 | 11.29 | 5,200 | +0.01(+0.09%) |
Dec 14, 2005 | 11.25 | 11.28 | 11.25 | 11.28 | 6,241 | +0.12(+1.07%) |
Dec 13, 2005 | 11.15 | 11.16 | 11.15 | 11.16 | 5,200 | -0.02(-0.21%) |
Dec 12, 2005 | 11.17 | 11.19 | 11.17 | 11.19 | 10,401 | +0.01(+0.07%) |
Dec 09, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 11.15 | 11.18 | 11.15 | 11.18 | 5,200 | +0.02(+0.15%) |
Dec 07, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 11.15 | 11.16 | 11.15 | 11.16 | 5,720 | +0.08(+0.69%) |
Nov 22, 2005 | 11.08 | 11.09 | 11.08 | 11.08 | 10,401 | +0.03(+0.31%) |
Nov 21, 2005 | 10.99 | 11.05 | 10.99 | 11.05 | 10,401 | +0.04(+0.40%) |
Nov 18, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 1,040 | +0.14(+1.33%) |
Nov 17, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 10.82 | 10.86 | 10.82 | 10.86 | 104,017 | -0.07(-0.65%) |