Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.56 | 10.56 | 10.56 | 10.56 | 4,147 | +0.18(+1.77%) |
May 30, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 26, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 25, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 24, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 23, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 311 | +0.01(+0.09%) |
May 22, 2006 | 10.52 | 10.52 | 10.37 | 10.37 | 2,488 | -0.23(-2.18%) |
May 19, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 18, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 17, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 16, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 15, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 12, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 11, 2006 | 10.56 | 10.60 | 10.56 | 10.60 | 6,844 | -0.03(-0.27%) |
May 10, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
May 09, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 7,258 | +0.02(+0.18%) |
May 08, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 311 | +0.00(+0.00%) |
May 05, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 124,437 | +0.00(+0.00%) |
May 04, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 725 | -0.10(-0.90%) |
May 03, 2006 | 10.56 | 10.70 | 10.56 | 10.70 | 829 | +0.27(+2.59%) |
May 02, 2006 | 10.56 | 10.56 | 10.43 | 10.43 | 1,762 | +0.10(+0.93%) |
May 01, 2006 | 10.34 | 10.34 | 10.34 | 10.34 | 518 | -0.27(-2.55%) |
Apr 28, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 103 | -0.05(-0.45%) |
Apr 27, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 29,139 | +0.33(+3.17%) |
Apr 26, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 7,258 | -0.07(-0.65%) |
Apr 24, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 3,007 | -0.12(-1.10%) |
Apr 21, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 21,880 | -0.12(-1.09%) |
Apr 19, 2006 | 10.61 | 10.63 | 10.61 | 10.63 | 46,353 | +0.21(+2.04%) |
Apr 18, 2006 | 10.41 | 10.41 | 10.41 | 10.41 | 103 | +0.05(+0.46%) |
Apr 17, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 2,592 | +0.00(+0.00%) |
Apr 10, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 1,036 | +0.00(+0.00%) |
Apr 07, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 10.33 | 10.37 | 10.33 | 10.37 | 46,664 | -0.05(-0.46%) |
Apr 04, 2006 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 10.41 | 10.41 | 10.41 | 10.41 | 103 | +0.10(+0.93%) |
Mar 31, 2006 | 10.32 | 10.32 | 10.32 | 10.32 | 3,110 | -0.08(-0.74%) |
Mar 30, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 10.34 | 10.40 | 10.34 | 10.40 | 12,443 | +0.03(+0.28%) |
Mar 27, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 311 | +0.04(+0.37%) |
Mar 22, 2006 | 10.32 | 10.33 | 10.32 | 10.33 | 2,696 | +0.01(+0.09%) |
Mar 21, 2006 | 10.32 | 10.36 | 10.29 | 10.32 | 56,930 | +0.00(+0.00%) |
Mar 20, 2006 | 10.29 | 10.32 | 10.29 | 10.32 | 1,659 | +0.00(+0.00%) |
Mar 17, 2006 | 10.32 | 10.32 | 10.32 | 10.32 | 2,799 | +0.00(+0.00%) |
Mar 16, 2006 | 10.32 | 10.32 | 10.29 | 10.32 | 14,932 | +0.03(+0.28%) |
Mar 15, 2006 | 10.36 | 10.36 | 10.29 | 10.29 | 41,997 | -0.07(-0.65%) |
Mar 14, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 207 | +0.00(+0.00%) |
Mar 10, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 518 | +0.00(+0.00%) |
Mar 09, 2006 | 10.37 | 10.37 | 10.36 | 10.36 | 1,036 | -0.01(-0.09%) |
Mar 08, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 1,970 | +0.00(+0.00%) |
Feb 23, 2006 | 10.41 | 10.46 | 10.37 | 10.37 | 132,837 | +0.00(+0.00%) |
Feb 22, 2006 | 10.39 | 10.39 | 10.37 | 10.37 | 59,107 | -0.02(-0.19%) |
Feb 21, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 10,577 | +0.03(+0.28%) |
Feb 17, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 2,073 | +0.00(+0.00%) |
Feb 16, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 2,592 | +0.01(+0.09%) |
Feb 15, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 518 | +0.01(+0.09%) |
Feb 14, 2006 | 10.33 | 10.35 | 10.33 | 10.34 | 11,406 | +0.00(+0.00%) |
Feb 13, 2006 | 10.35 | 10.35 | 10.34 | 10.34 | 28,205 | -0.01(-0.09%) |
Feb 10, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 10.35 | 10.35 | 10.34 | 10.35 | 9,955 | +0.03(+0.28%) |
Feb 08, 2006 | 10.33 | 10.33 | 10.32 | 10.32 | 3,629 | +0.00(+0.00%) |
Feb 07, 2006 | 10.31 | 10.32 | 10.31 | 10.32 | 2,903 | -0.01(-0.09%) |
Feb 06, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 4,666 | +0.03(+0.28%) |
Feb 03, 2006 | 10.31 | 10.31 | 10.29 | 10.30 | 5,392 | -0.07(-0.65%) |
Feb 02, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 2,592 | +0.03(+0.28%) |
Feb 01, 2006 | 10.34 | 10.34 | 10.34 | 10.34 | 5,184 | +0.00(+0.00%) |
Jan 31, 2006 | 10.34 | 10.34 | 10.34 | 10.34 | 6,429 | +0.00(+0.00%) |
Jan 30, 2006 | 10.34 | 10.34 | 10.34 | 10.34 | 103 | +0.05(+0.47%) |
Jan 27, 2006 | 10.29 | 10.29 | 10.24 | 10.29 | 23,332 | +0.02(+0.19%) |
Jan 26, 2006 | 10.27 | 10.27 | 10.27 | 10.27 | 1,036 | -0.02(-0.19%) |
Jan 25, 2006 | 10.29 | 10.29 | 10.26 | 10.29 | 10,888 | -0.01(-0.09%) |
Jan 24, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 5,184 | -0.01(-0.09%) |
Jan 23, 2006 | 10.32 | 10.32 | 10.26 | 10.31 | 15,554 | +0.04(+0.38%) |
Jan 20, 2006 | 10.27 | 10.27 | 10.27 | 10.27 | 4,147 | +0.00(+0.00%) |
Jan 19, 2006 | 10.27 | 10.27 | 10.19 | 10.27 | 18,147 | +0.09(+0.85%) |
Jan 18, 2006 | 10.34 | 10.35 | 10.11 | 10.18 | 122,778 | -0.13(-1.31%) |
Jan 17, 2006 | 10.27 | 10.32 | 10.08 | 10.32 | 27,998 | +0.14(+1.42%) |
Jan 13, 2006 | 10.17 | 10.20 | 9.991 | 10.17 | 16,176 | +0.00(+0.00%) |
Jan 12, 2006 | 10.17 | 10.17 | 10.17 | 10.17 | 2,799 | +0.22(+2.23%) |
Jan 11, 2006 | 9.981 | 10.17 | 9.952 | 9.952 | 9,540 | -0.03(-0.29%) |
Jan 10, 2006 | 9.942 | 9.981 | 9.942 | 9.981 | 1,451 | +0.04(+0.39%) |
Jan 09, 2006 | 9.952 | 9.952 | 9.942 | 9.942 | 725 | +0.01(+0.10%) |
Jan 06, 2006 | 9.933 | 9.933 | 9.933 | 9.933 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 9.933 | 9.933 | 9.933 | 9.933 | 725 | +0.00(+0.00%) |
Jan 04, 2006 | 9.884 | 9.933 | 9.884 | 9.933 | 1,036 | +0.09(+0.88%) |
Jan 03, 2006 | 9.846 | 9.846 | 9.846 | 9.846 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 9.846 | 9.846 | 9.846 | 9.846 | 518 | +0.00(+0.00%) |
Dec 29, 2005 | 9.846 | 9.846 | 9.846 | 9.846 | 1,762 | -0.04(-0.39%) |
Dec 28, 2005 | 9.884 | 9.884 | 9.884 | 9.884 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 9.933 | 9.933 | 9.884 | 9.884 | 5,184 | -0.26(-2.57%) |
Dec 23, 2005 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 9.884 | 10.14 | 9.836 | 10.14 | 17,939 | +0.02(+0.19%) |
Dec 21, 2005 | 9.836 | 10.13 | 9.836 | 10.13 | 11,925 | +0.29(+2.94%) |
Dec 20, 2005 | 9.836 | 9.836 | 9.836 | 9.836 | 518 | +0.00(+0.00%) |
Dec 19, 2005 | 9.836 | 9.836 | 9.836 | 9.836 | 1,036 | +0.00(+0.00%) |
Dec 16, 2005 | 9.836 | 9.836 | 9.836 | 9.836 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 9.836 | 9.836 | 9.836 | 9.836 | 5,703 | +0.00(+0.00%) |
Dec 14, 2005 | 9.759 | 9.836 | 9.759 | 9.836 | 3,525 | +0.19(+2.00%) |
Dec 13, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 311 | -0.16(-1.67%) |
Dec 12, 2005 | 9.817 | 9.817 | 9.788 | 9.807 | 7,777 | -0.02(-0.20%) |
Dec 09, 2005 | 9.836 | 9.836 | 9.827 | 9.827 | 1,244 | -0.01(-0.10%) |
Dec 08, 2005 | 9.817 | 9.836 | 9.817 | 9.836 | 3,629 | +0.08(+0.79%) |
Dec 07, 2005 | 9.740 | 9.759 | 9.740 | 9.759 | 1,659 | +0.07(+0.70%) |
Dec 06, 2005 | 9.643 | 9.692 | 9.643 | 9.692 | 2,592 | +0.00(+0.00%) |
Dec 05, 2005 | 9.614 | 9.692 | 9.614 | 9.692 | 4,562 | +0.00(+0.00%) |
Dec 02, 2005 | 9.692 | 9.692 | 9.692 | 9.692 | 3,629 | +0.12(+1.21%) |
Dec 01, 2005 | 9.576 | 9.576 | 9.576 | 9.576 | 1,036 | -0.07(-0.70%) |
Nov 30, 2005 | 9.566 | 9.643 | 9.566 | 9.643 | 6,221 | +0.08(+0.81%) |
Nov 29, 2005 | 9.566 | 9.566 | 9.566 | 9.566 | 829 | -0.13(-1.29%) |
Nov 28, 2005 | 9.692 | 9.692 | 9.692 | 9.692 | 1,036 | +0.05(+0.50%) |
Nov 25, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 1,036 | +0.10(+1.01%) |
Nov 18, 2005 | 9.547 | 9.547 | 9.547 | 9.547 | 103 | +0.05(+0.51%) |
Nov 17, 2005 | 9.499 | 9.499 | 9.499 | 9.499 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 9.499 | 9.499 | 9.499 | 9.499 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 9.499 | 9.499 | 9.499 | 9.499 | 725 | +0.05(+0.51%) |
Nov 14, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 5,184 | +0.00(+0.00%) |
Nov 08, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 5,184 | -0.19(-2.00%) |
Nov 07, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 1,036 | +0.00(+0.00%) |
Nov 03, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 11,925 | -0.07(-0.70%) |
Nov 02, 2005 | 9.711 | 9.711 | 9.711 | 9.711 | 1,555 | +0.07(+0.70%) |
Nov 01, 2005 | 9.643 | 9.643 | 9.643 | 9.643 | 2,488 | +0.10(+1.01%) |