Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
May 30, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
May 26, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 100 | -0.14(-1.33%) |
May 25, 2006 | 10.28 | 10.53 | 10.28 | 10.53 | 1,997 | +0.30(+2.93%) |
May 24, 2006 | 10.23 | 10.23 | 10.23 | 10.23 | 26,263 | -0.34(-3.21%) |
May 23, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 22, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 19, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 1,001 | -0.01(-0.09%) |
May 18, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
May 17, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 1,001 | +0.00(+0.00%) |
May 16, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
May 15, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 1,102 | +0.00(+0.00%) |
May 12, 2006 | 10.58 | 10.84 | 10.58 | 10.58 | 1,504 | +0.00(+0.00%) |
May 11, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
May 10, 2006 | 10.71 | 10.71 | 10.58 | 10.58 | 1,102 | +0.10(+0.95%) |
May 09, 2006 | 10.78 | 10.78 | 10.48 | 10.48 | 605 | -0.29(-2.69%) |
May 08, 2006 | 10.00 | 10.77 | 10.00 | 10.77 | 599 | -0.06(-0.55%) |
May 05, 2006 | 10.93 | 10.93 | 10.83 | 10.83 | 20,598 | +0.25(+2.36%) |
May 04, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
May 03, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) |
May 02, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 200 | -0.05(-0.47%) |
May 01, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 100 | +0.00(+0.00%) |
Apr 28, 2006 | 10.48 | 10.63 | 10.48 | 10.63 | 50,291 | -0.04(-0.37%) |
Apr 27, 2006 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 10.73 | 10.73 | 10.66 | 10.67 | 3,907 | -0.29(-2.64%) |
Apr 25, 2006 | 10.96 | 10.96 | 10.96 | 10.96 | 701 | -0.02(-0.18%) |
Apr 24, 2006 | 10.98 | 10.98 | 10.98 | 10.98 | 951 | +0.04(+0.36%) |
Apr 21, 2006 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 10.93 | 10.94 | 10.93 | 10.94 | 1,524 | +0.00(+0.00%) |
Apr 19, 2006 | 10.93 | 11.07 | 10.93 | 10.94 | 1,706 | +0.24(+2.20%) |
Apr 18, 2006 | 10.68 | 10.70 | 10.68 | 10.70 | 500 | +0.00(+0.04%) |
Apr 17, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 801 | +0.01(+0.09%) |
Apr 13, 2006 | 10.69 | 10.69 | 10.69 | 10.69 | 601 | -0.09(-0.83%) |
Apr 12, 2006 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 10.78 | 10.78 | 10.78 | 10.78 | 1,001 | +0.10(+0.94%) |
Apr 10, 2006 | 10.68 | 10.68 | 10.68 | 10.68 | 3,045 | -0.17(-1.56%) |
Apr 07, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 11.02 | 11.02 | 10.73 | 10.85 | 300 | +0.07(+0.65%) |
Apr 05, 2006 | 10.93 | 10.93 | 10.78 | 10.78 | 59,007 | +0.00(+0.00%) |
Apr 04, 2006 | 10.83 | 10.83 | 10.68 | 10.78 | 7,554 | -0.10(-0.92%) |
Apr 03, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | +0.00(+0.00%) |
Mar 24, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 10.48 | 11.07 | 10.48 | 10.88 | 901 | -0.18(-1.62%) |
Mar 22, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 601 | +0.08(+0.73%) |
Mar 21, 2006 | 10.99 | 10.99 | 10.88 | 10.98 | 3,105 | -0.15(-1.35%) |
Mar 20, 2006 | 11.18 | 11.18 | 11.13 | 11.13 | 1,577 | -0.05(-0.45%) |
Mar 17, 2006 | 11.08 | 11.18 | 11.08 | 11.18 | 782 | +0.22(+2.00%) |
Mar 16, 2006 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 10.68 | 11.11 | 10.68 | 10.96 | 2,844 | -0.12(-1.08%) |
Mar 13, 2006 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 11.03 | 11.08 | 11.03 | 11.08 | 502 | +0.05(+0.45%) |
Mar 08, 2006 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 11.03 | 11.03 | 11.03 | 11.03 | 100 | -0.45(-3.91%) |
Mar 03, 2006 | 11.03 | 11.48 | 11.03 | 11.48 | 1,065 | +0.43(+3.88%) |
Mar 02, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 140 | +0.00(+0.00%) |
Mar 01, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 10.60 | 11.05 | 10.60 | 11.05 | 1,001 | +0.06(+0.55%) |
Feb 27, 2006 | 10.99 | 10.99 | 10.99 | 10.99 | 701 | +0.01(+0.09%) |
Feb 24, 2006 | 10.98 | 10.98 | 10.98 | 10.98 | 1,331 | -0.04(-0.36%) |
Feb 23, 2006 | 10.73 | 11.02 | 10.73 | 11.02 | 1,093 | +0.54(+5.14%) |
Feb 22, 2006 | 10.83 | 11.47 | 10.48 | 10.48 | 605 | -0.20(-1.87%) |
Feb 21, 2006 | 11.03 | 11.03 | 10.68 | 10.68 | 1,494 | -0.45(-4.04%) |
Feb 17, 2006 | 11.13 | 11.13 | 10.78 | 11.13 | 1,030 | +0.17(+1.55%) |
Feb 15, 2006 | 10.96 | 10.96 | 10.96 | 10.96 | 300 | -0.10(-0.87%) |
Feb 14, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 300 | +0.08(+0.69%) |
Feb 10, 2006 | 10.98 | 10.98 | 10.98 | 10.98 | 2,404 | +0.02(+0.18%) |
Feb 09, 2006 | 10.96 | 10.96 | 10.96 | 10.96 | 601 | -0.02(-0.18%) |
Feb 08, 2006 | 10.97 | 10.98 | 10.97 | 10.98 | 255 | +0.02(+0.18%) |
Feb 07, 2006 | 10.96 | 10.96 | 10.96 | 10.96 | 400 | +0.02(+0.18%) |
Feb 06, 2006 | 10.94 | 10.94 | 10.94 | 10.94 | 200 | -0.03(-0.27%) |
Feb 03, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 100 | +0.50(+4.77%) |
Jan 30, 2006 | 10.93 | 10.93 | 10.47 | 10.47 | 1,102 | -0.45(-4.11%) |
Jan 27, 2006 | 10.92 | 10.92 | 10.92 | 10.92 | 400 | -0.05(-0.45%) |
Jan 26, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 10.98 | 10.98 | 10.93 | 10.97 | 1,202 | -0.05(-0.45%) |
Jan 23, 2006 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 11.03 | 11.05 | 11.02 | 11.02 | 12,673 | -0.06(-0.54%) |
Jan 18, 2006 | 11.33 | 11.43 | 11.08 | 11.08 | 5,214 | -0.20(-1.77%) |
Jan 17, 2006 | 11.14 | 11.28 | 11.14 | 11.28 | 1,778 | +0.05(+0.45%) |
Jan 13, 2006 | 11.22 | 11.23 | 11.22 | 11.23 | 200 | +0.03(+0.27%) |
Jan 12, 2006 | 11.20 | 11.20 | 11.20 | 11.20 | 200 | +0.02(+0.18%) |
Jan 11, 2006 | 11.00 | 11.18 | 11.00 | 11.18 | 400 | +0.18(+1.63%) |
Jan 10, 2006 | 10.93 | 11.09 | 10.93 | 11.00 | 4,189 | +0.07(+0.64%) |
Jan 09, 2006 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.05(-0.45%) |
Jan 03, 2006 | 10.49 | 10.98 | 10.49 | 10.98 | 751 | +0.05(+0.46%) |
Dec 30, 2005 | 10.93 | 10.94 | 10.93 | 10.93 | 1,475 | +0.05(+0.46%) |
Dec 29, 2005 | 10.83 | 10.88 | 10.83 | 10.88 | 9,043 | +0.07(+0.65%) |
Dec 28, 2005 | 10.88 | 10.88 | 10.78 | 10.81 | 4,508 | -0.07(-0.64%) |
Dec 27, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 100 | +0.03(+0.28%) |
Dec 23, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 10.85 | 10.85 | 10.78 | 10.85 | 1,663 | +0.00(+0.00%) |
Dec 21, 2005 | 10.88 | 10.88 | 10.53 | 10.85 | 1,703 | +0.05(+0.46%) |
Dec 20, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 10.87 | 10.88 | 10.80 | 10.80 | 4,608 | +0.32(+3.05%) |
Dec 16, 2005 | 10.49 | 10.49 | 10.48 | 10.48 | 2,103 | -0.01(-0.10%) |
Dec 15, 2005 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 10.86 | 10.86 | 10.49 | 10.49 | 200 | -0.05(-0.47%) |
Dec 13, 2005 | 10.88 | 10.88 | 10.54 | 10.54 | 200 | -0.24(-2.22%) |
Dec 12, 2005 | 10.49 | 10.83 | 10.48 | 10.78 | 2,013 | -0.05(-0.46%) |
Dec 09, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 100 | +0.06(+0.56%) |
Dec 08, 2005 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 10.83 | 10.83 | 10.61 | 10.77 | 300 | -0.06(-0.55%) |
Dec 06, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 300 | +0.00(+0.00%) |
Dec 02, 2005 | 10.50 | 10.83 | 10.50 | 10.83 | 986 | +0.10(+0.93%) |
Dec 01, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 300 | +0.00(+0.00%) |
Nov 30, 2005 | 10.73 | 10.73 | 10.48 | 10.73 | 500 | +0.01(+0.09%) |
Nov 29, 2005 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | -0.01(-0.09%) |
Nov 25, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 200 | +0.00(+0.00%) |
Nov 22, 2005 | 10.73 | 10.73 | 10.73 | 10.73 | 100 | -0.15(-1.38%) |
Nov 21, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 10.52 | 10.88 | 10.34 | 10.88 | 1,703 | -0.25(-2.24%) |
Nov 14, 2005 | 11.13 | 11.13 | 11.13 | 11.13 | 100 | +0.15(+1.36%) |
Nov 11, 2005 | 10.73 | 10.98 | 10.48 | 10.98 | 1,102 | +0.00(+0.00%) |
Nov 10, 2005 | 10.73 | 10.98 | 10.73 | 10.98 | 5,309 | +0.00(+0.00%) |
Nov 09, 2005 | 11.13 | 11.13 | 10.98 | 10.98 | 2,003 | -0.15(-1.35%) |
Nov 08, 2005 | 11.32 | 11.33 | 11.13 | 11.13 | 4,007 | -0.20(-1.76%) |