Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.15 | 13.15 | 13.00 | 13.15 | 2,401 | -0.10(-0.75%) |
May 30, 2006 | 13.25 | 13.25 | 12.95 | 13.25 | 4,576 | +0.50(+3.92%) |
May 26, 2006 | 12.75 | 13.10 | 12.75 | 12.75 | 881 | +0.00(+0.00%) |
May 25, 2006 | 12.75 | 13.10 | 12.70 | 12.75 | 2,303 | -0.70(-5.20%) |
May 24, 2006 | 13.45 | 13.45 | 13.15 | 13.45 | 2,568 | +0.50(+3.86%) |
May 23, 2006 | 12.95 | 13.20 | 12.90 | 12.95 | 5,272 | -0.05(-0.38%) |
May 22, 2006 | 13.00 | 13.25 | 13.00 | 13.00 | 656 | -0.50(-3.70%) |
May 19, 2006 | 13.50 | 13.90 | 13.50 | 13.50 | 741 | -0.15(-1.10%) |
May 18, 2006 | 13.65 | 13.85 | 13.65 | 13.65 | 1,075 | +0.25(+1.87%) |
May 17, 2006 | 13.95 | 14.00 | 13.40 | 13.40 | 4,206 | -0.55(-3.94%) |
May 16, 2006 | 13.95 | 14.20 | 13.90 | 13.95 | 1,091 | -0.70(-4.78%) |
May 15, 2006 | 14.65 | 15.05 | 14.65 | 14.65 | 910 | +0.00(+0.00%) |
May 12, 2006 | 14.65 | 14.75 | 14.65 | 14.65 | 1,786 | -0.10(-0.68%) |
May 11, 2006 | 14.75 | 15.05 | 14.65 | 14.75 | 2,080 | -0.50(-3.28%) |
May 10, 2006 | 15.25 | 15.50 | 15.25 | 15.25 | 625 | -0.15(-0.97%) |
May 09, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 2,239 | -0.20(-1.28%) |
May 08, 2006 | 15.60 | 15.90 | 15.60 | 15.60 | 924 | +0.25(+1.63%) |
May 05, 2006 | 15.35 | 15.55 | 15.35 | 15.35 | 4,411 | +0.30(+1.99%) |
May 04, 2006 | 15.05 | 15.25 | 15.00 | 15.05 | 2,707 | +0.05(+0.33%) |
May 03, 2006 | 15.00 | 15.25 | 15.00 | 15.00 | 6,369 | -0.05(-0.33%) |
May 02, 2006 | 15.05 | 15.30 | 15.05 | 15.05 | 20,158 | -0.05(-0.33%) |
May 01, 2006 | 15.10 | 15.50 | 15.10 | 15.10 | 3,348 | +0.25(+1.68%) |
Apr 28, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | -0.10(-0.67%) |
Apr 27, 2006 | 14.95 | 14.95 | 14.80 | 14.95 | 514 | +0.10(+0.67%) |
Apr 26, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 1,141 | -0.50(-3.26%) |
Apr 25, 2006 | 15.35 | 15.45 | 15.10 | 15.35 | 4,247 | +0.00(+0.00%) |
Apr 24, 2006 | 15.35 | 14.90 | 14.80 | 15.35 | 3,730 | +0.00(+0.00%) |
Apr 21, 2006 | 15.05 | 15.35 | 15.00 | 15.35 | 2,106 | +0.30(+1.99%) |
Apr 20, 2006 | 15.05 | 15.40 | 15.05 | 15.05 | 1,703 | +0.00(+0.00%) |
Apr 19, 2006 | 14.65 | 15.40 | 14.95 | 15.05 | 3,641 | +0.40(+2.73%) |
Apr 18, 2006 | 14.65 | 15.00 | 14.65 | 14.65 | 4,180 | +0.40(+2.81%) |
Apr 17, 2006 | 14.25 | 14.50 | 14.25 | 14.25 | 556 | -0.15(-1.04%) |
Apr 13, 2006 | 14.60 | 14.70 | 14.40 | 14.40 | 416 | -0.20(-1.37%) |
Apr 12, 2006 | 14.45 | 14.90 | 14.60 | 14.60 | 1,550 | +0.15(+1.04%) |
Apr 11, 2006 | 14.45 | 14.75 | 14.45 | 14.45 | 4,386 | +0.10(+0.70%) |
Apr 10, 2006 | 14.35 | 14.55 | 14.25 | 14.35 | 2,754 | +0.15(+1.06%) |
Apr 07, 2006 | 14.20 | 14.45 | 14.20 | 14.20 | 4,514 | +0.05(+0.35%) |
Apr 06, 2006 | 14.15 | 14.50 | 14.15 | 14.15 | 1,824 | +0.15(+1.07%) |
Apr 05, 2006 | 14.00 | 14.30 | 13.90 | 14.00 | 5,961 | -0.25(-1.75%) |
Apr 04, 2006 | 14.25 | 14.65 | 14.25 | 14.25 | 1,895 | +0.25(+1.79%) |
Apr 03, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.00 | 14.40 | 14.00 | 14.00 | 558 | -0.10(-0.71%) |
Mar 30, 2006 | 14.10 | 14.10 | 14.10 | 14.10 | 1,310 | +0.10(+0.71%) |
Mar 29, 2006 | 14.00 | 14.10 | 14.00 | 14.00 | 1,434 | +0.00(+0.00%) |
Mar 28, 2006 | 13.70 | 14.00 | 13.75 | 14.00 | 1,065 | +0.30(+2.19%) |
Mar 27, 2006 | 13.70 | 14.10 | 13.70 | 13.70 | 1,673 | -0.10(-0.72%) |
Mar 24, 2006 | 13.55 | 14.20 | 13.80 | 13.80 | 1,577 | +0.05(+0.36%) |
Mar 21, 2006 | 13.75 | 14.05 | 13.75 | 13.75 | 703 | -0.10(-0.72%) |
Mar 20, 2006 | 13.85 | 14.15 | 13.85 | 13.85 | 510 | +0.55(+4.14%) |
Mar 17, 2006 | 13.30 | 13.70 | 13.30 | 13.30 | 3,148 | +0.30(+2.31%) |
Mar 16, 2006 | 13.00 | 13.30 | 12.95 | 13.00 | 883 | -0.75(-5.45%) |
Mar 15, 2006 | 13.25 | 13.75 | 13.40 | 13.75 | 287 | +0.50(+3.77%) |
Mar 14, 2006 | 13.05 | 13.55 | 13.20 | 13.25 | 4,040 | +0.20(+1.53%) |
Mar 13, 2006 | 13.05 | 13.35 | 13.00 | 13.05 | 23,296 | +0.25(+1.95%) |
Mar 10, 2006 | 12.80 | 13.00 | 12.69 | 12.80 | 103,061 | +0.10(+0.79%) |
Mar 09, 2006 | 12.70 | 13.15 | 12.70 | 12.70 | 884 | +0.10(+0.79%) |
Mar 08, 2006 | 12.60 | 12.60 | 12.25 | 12.60 | 1,736 | +0.10(+0.80%) |
Mar 07, 2006 | 12.50 | 12.90 | 12.50 | 12.50 | 2,419 | -0.55(-4.21%) |
Mar 06, 2006 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 13.05 | 13.05 | 12.65 | 13.05 | 1,629 | +0.00(+0.00%) |
Mar 02, 2006 | 13.05 | 13.05 | 13.05 | 13.05 | 940 | -0.20(-1.51%) |