Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 480 | -0.35(-2.80%) |
May 30, 2006 | 12.50 | 12.50 | 11.00 | 12.50 | 2,124 | +0.00(+0.00%) |
May 26, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 873 | +0.00(+0.00%) |
May 25, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 1,114 | +0.50(+4.17%) |
May 24, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 668 | -0.50(-4.00%) |
May 23, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 1,218 | +1.00(+8.70%) |
May 22, 2006 | 11.50 | 12.99 | 11.50 | 11.50 | 1,006 | -1.50(-11.54%) |
May 19, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 1,589 | -0.25(-1.89%) |
May 18, 2006 | 13.25 | 13.55 | 13.25 | 13.25 | 15,229 | -0.25(-1.85%) |
May 17, 2006 | 13.65 | 13.50 | 13.50 | 13.50 | 425 | -0.15(-1.10%) |
May 16, 2006 | 13.65 | 13.65 | 13.65 | 13.65 | 261 | -0.10(-0.73%) |
May 15, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 240 | -0.25(-1.79%) |
May 12, 2006 | 14.00 | 14.25 | 14.00 | 14.00 | 1,233 | -0.70(-4.76%) |
May 11, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 547 | +0.20(+1.38%) |
May 10, 2006 | 14.50 | 15.00 | 14.25 | 14.50 | 64,640 | +0.25(+1.75%) |
May 09, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 370 | -0.50(-3.39%) |
May 08, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 193 | +0.50(+3.51%) |
May 05, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 833 | +1.00(+7.55%) |
May 04, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
May 03, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 4,467 | +0.75(+6.00%) |
May 02, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
May 01, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 220 | -1.00(-7.41%) |
Apr 26, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 110 | -0.25(-1.82%) |
Apr 25, 2006 | 13.75 | 13.25 | 13.25 | 13.75 | 153 | +0.00(+0.00%) |
Apr 24, 2006 | 13.75 | 13.70 | 13.70 | 13.75 | 712 | +0.00(+0.00%) |
Apr 21, 2006 | 13.50 | 13.75 | 13.75 | 13.75 | 240 | +0.25(+1.85%) |
Apr 20, 2006 | 13.57 | 13.50 | 13.50 | 13.50 | 1,212 | -0.07(-0.52%) |
Apr 19, 2006 | 13.00 | 13.57 | 13.57 | 13.57 | 6,810 | +0.57(+4.39%) |
Apr 18, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 162 | +0.50(+4.00%) |
Apr 17, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 486 | +0.00(+0.00%) |
Apr 13, 2006 | 12.05 | 12.50 | 12.50 | 12.50 | 590 | +0.45(+3.73%) |
Apr 12, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 6,755 | -0.20(-1.63%) |
Apr 10, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 5,469 | -0.25(-2.00%) |
Apr 07, 2006 | 12.50 | 12.50 | 12.50 | 12.50 | 591 | +0.25(+2.04%) |
Apr 06, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 635 | +0.25(+2.08%) |
Apr 04, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 673 | -0.10(-0.83%) |
Apr 03, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 7,030 | +0.00(+0.00%) |
Mar 30, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 3,865 | +0.50(+4.31%) |
Mar 29, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 11.50 | 11.60 | 11.60 | 11.60 | 692 | +0.10(+0.87%) |
Mar 27, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 361 | +0.25(+2.22%) |
Mar 24, 2006 | 11.40 | 11.25 | 11.25 | 11.25 | 257 | -0.80(-6.64%) |
Mar 21, 2006 | 12.05 | 12.05 | 12.05 | 12.05 | 4,300 | -0.25(-2.03%) |
Mar 20, 2006 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 12.30 | 12.30 | 12.30 | 12.30 | 22,104 | +0.20(+1.65%) |
Mar 16, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 11.85 | 12.10 | 12.10 | 12.10 | 110 | +0.25(+2.11%) |
Mar 14, 2006 | 12.00 | 11.85 | 11.85 | 11.85 | 512 | -0.15(-1.25%) |
Mar 13, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 411 | -0.35(-2.83%) |
Mar 09, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 12.35 | 12.35 | 12.35 | 12.35 | 375 | -0.46(-3.59%) |
Mar 06, 2006 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 12.81 | 12.81 | 12.81 | 12.81 | 5,205 | -0.19(-1.46%) |
Mar 02, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 170 | +0.25(+1.96%) |