Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 1,969 | -0.04(-0.32%) |
May 30, 2006 | 12.14 | 12.14 | 11.70 | 11.74 | 5,299 | -0.33(-2.75%) |
May 26, 2006 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
May 25, 2006 | 12.07 | 12.07 | 12.07 | 12.07 | 1,259 | -0.03(-0.25%) |
May 24, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
May 23, 2006 | 12.10 | 12.10 | 12.10 | 12.10 | 663 | +0.00(+0.00%) |
May 22, 2006 | 12.15 | 12.15 | 12.10 | 12.10 | 1,193 | -0.08(-0.62%) |
May 19, 2006 | 12.18 | 12.18 | 12.18 | 12.18 | 1,159 | +0.00(+0.00%) |
May 18, 2006 | 12.18 | 12.18 | 12.18 | 12.18 | 541 | -0.02(-0.12%) |
May 17, 2006 | 12.19 | 12.19 | 12.19 | 12.19 | 132 | +0.00(+0.00%) |
May 16, 2006 | 12.20 | 12.20 | 12.19 | 12.19 | 530 | -0.06(-0.49%) |
May 15, 2006 | 12.24 | 12.25 | 12.15 | 12.25 | 1,557 | +0.01(+0.06%) |
May 12, 2006 | 12.24 | 12.37 | 12.24 | 12.24 | 335 | -0.05(-0.37%) |
May 11, 2006 | 12.45 | 12.45 | 12.29 | 12.29 | 664 | -0.16(-1.27%) |
May 10, 2006 | 12.45 | 12.45 | 12.45 | 12.45 | 2,122 | -0.03(-0.24%) |
May 09, 2006 | 12.48 | 12.48 | 12.48 | 12.48 | 2,026 | +0.00(+0.00%) |
May 08, 2006 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
May 05, 2006 | 12.45 | 12.48 | 12.44 | 12.48 | 10,374 | -0.15(-1.19%) |
May 04, 2006 | 12.82 | 12.82 | 12.63 | 12.63 | 2,652 | -0.30(-2.30%) |
May 03, 2006 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
May 02, 2006 | 13.04 | 13.04 | 12.82 | 12.93 | 1,724 | +0.22(+1.71%) |
May 01, 2006 | 12.70 | 12.71 | 12.70 | 12.71 | 1,724 | +0.07(+0.57%) |
Apr 28, 2006 | 12.79 | 12.79 | 12.63 | 12.64 | 8,488 | -0.18(-1.41%) |
Apr 27, 2006 | 12.82 | 12.82 | 12.81 | 12.82 | 2,789 | +0.01(+0.06%) |
Apr 26, 2006 | 12.81 | 12.81 | 12.81 | 12.81 | 2,412 | +0.37(+2.97%) |
Apr 25, 2006 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 11.99 | 12.44 | 11.99 | 12.44 | 2,587 | +0.28(+2.29%) |
Apr 19, 2006 | 12.16 | 12.16 | 12.16 | 12.16 | 269 | -0.01(-0.06%) |
Apr 18, 2006 | 12.45 | 12.45 | 12.17 | 12.17 | 2,395 | -0.36(-2.85%) |
Apr 17, 2006 | 12.82 | 12.82 | 12.53 | 12.53 | 1,220 | +0.09(+0.68%) |
Apr 13, 2006 | 12.82 | 12.82 | 12.44 | 12.44 | 1,126 | -0.30(-2.37%) |
Apr 12, 2006 | 12.34 | 12.74 | 12.34 | 12.74 | 1,144 | +0.44(+3.62%) |
Apr 11, 2006 | 12.30 | 12.30 | 12.30 | 12.30 | 397 | -0.14(-1.15%) |
Apr 10, 2006 | 12.25 | 12.44 | 12.25 | 12.44 | 669 | +0.28(+2.29%) |
Apr 07, 2006 | 12.14 | 12.16 | 12.14 | 12.16 | 530 | +0.02(+0.19%) |
Apr 06, 2006 | 12.14 | 12.14 | 12.14 | 12.14 | 1,193 | +0.00(+0.00%) |
Apr 05, 2006 | 12.14 | 12.14 | 12.14 | 12.14 | 1,618 | -0.29(-2.37%) |
Apr 04, 2006 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 12.37 | 12.43 | 12.06 | 12.43 | 1,856 | +0.08(+0.67%) |
Mar 31, 2006 | 12.37 | 12.37 | 11.95 | 12.35 | 2,423 | -0.01(-0.06%) |
Mar 30, 2006 | 12.36 | 12.37 | 12.36 | 12.36 | 1,193 | +0.29(+2.44%) |
Mar 29, 2006 | 12.29 | 12.29 | 12.06 | 12.06 | 3,900 | -0.19(-1.54%) |
Mar 28, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 397 | +0.01(+0.06%) |
Mar 27, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 160 | +0.00(+0.00%) |
Mar 24, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 2,891 | +0.36(+3.05%) |
Mar 23, 2006 | 12.24 | 12.24 | 11.88 | 11.88 | 2,254 | -0.03(-0.25%) |
Mar 21, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 132 | +0.03(+0.25%) |
Mar 17, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.88 | 11.88 | 11.88 | 11.88 | 140 | -0.37(-3.01%) |
Mar 15, 2006 | 12.06 | 12.25 | 12.06 | 12.25 | 2,970 | +0.37(+3.12%) |
Mar 14, 2006 | 11.99 | 11.99 | 11.88 | 11.88 | 496 | -0.11(-0.89%) |
Mar 13, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 11.99 | 11.99 | 11.91 | 11.99 | 1,183 | +0.08(+0.63%) |
Mar 09, 2006 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 11.99 | 11.99 | 11.91 | 11.91 | 782 | +0.04(+0.32%) |
Mar 07, 2006 | 11.77 | 11.91 | 11.77 | 11.88 | 11,761 | +0.11(+0.90%) |
Mar 06, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 1,989 | +0.00(+0.00%) |
Mar 02, 2006 | 11.80 | 11.80 | 11.77 | 11.77 | 1,724 | +0.00(+0.00%) |