Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.75 | 14.25 | 13.75 | 14.25 | 12,800 | +0.40(+2.89%) |
May 30, 2006 | 14.00 | 14.01 | 13.80 | 13.85 | 12,600 | -0.25(-1.77%) |
May 26, 2006 | 13.96 | 14.18 | 13.80 | 14.10 | 9,400 | +0.07(+0.50%) |
May 25, 2006 | 13.90 | 14.03 | 13.90 | 14.03 | 15,200 | +0.13(+0.94%) |
May 24, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 1,000 | -0.10(-0.71%) |
May 23, 2006 | 13.89 | 14.00 | 13.75 | 14.00 | 12,800 | +0.01(+0.07%) |
May 22, 2006 | 14.29 | 14.29 | 13.95 | 13.99 | 3,000 | -1.04(-6.92%) |
May 19, 2006 | 15.15 | 15.15 | 14.69 | 15.03 | 14,000 | +0.01(+0.07%) |
May 18, 2006 | 15.27 | 15.41 | 14.84 | 15.02 | 11,000 | -0.23(-1.51%) |
May 17, 2006 | 15.95 | 15.95 | 15.25 | 15.25 | 5,600 | -0.55(-3.48%) |
May 16, 2006 | 15.65 | 16.20 | 15.45 | 15.80 | 14,000 | +0.10(+0.64%) |
May 15, 2006 | 15.98 | 15.98 | 15.70 | 15.70 | 39,800 | -0.20(-1.26%) |
May 12, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 1,200 | +0.00(+0.00%) |
May 11, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
May 10, 2006 | 15.73 | 15.90 | 15.73 | 15.90 | 300 | +0.15(+0.95%) |
May 09, 2006 | 15.80 | 15.80 | 15.70 | 15.75 | 14,500 | -0.05(-0.32%) |
May 08, 2006 | 15.63 | 15.80 | 15.40 | 15.80 | 10,200 | +0.22(+1.41%) |
May 05, 2006 | 15.42 | 15.58 | 15.42 | 15.58 | 900 | +0.22(+1.43%) |
May 04, 2006 | 15.40 | 15.40 | 15.25 | 15.36 | 9,800 | +0.01(+0.07%) |
May 03, 2006 | 15.25 | 15.35 | 15.25 | 15.35 | 10,600 | +0.20(+1.32%) |
May 02, 2006 | 14.71 | 15.15 | 14.69 | 15.15 | 5,400 | +0.34(+2.30%) |
May 01, 2006 | 14.85 | 14.85 | 14.80 | 14.81 | 1,200 | -0.04(-0.27%) |
Apr 28, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 400 | -0.15(-1.00%) |
Apr 26, 2006 | 15.10 | 15.10 | 15.00 | 15.00 | 300 | -0.19(-1.25%) |
Apr 25, 2006 | 15.10 | 15.20 | 15.00 | 15.19 | 15,200 | -0.03(-0.20%) |
Apr 24, 2006 | 14.98 | 15.22 | 14.98 | 15.22 | 5,000 | +0.16(+1.06%) |
Apr 21, 2006 | 15.06 | 15.06 | 15.05 | 15.06 | 10,700 | +0.00(+0.00%) |
Apr 20, 2006 | 15.16 | 15.16 | 15.06 | 15.06 | 16,600 | -0.09(-0.59%) |
Apr 19, 2006 | 15.16 | 15.17 | 15.15 | 15.15 | 2,900 | -0.19(-1.24%) |
Apr 18, 2006 | 15.33 | 15.49 | 15.25 | 15.34 | 5,500 | +0.11(+0.72%) |
Apr 17, 2006 | 15.23 | 15.23 | 15.23 | 15.23 | 800 | +0.10(+0.66%) |
Apr 13, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 15.19 | 15.19 | 15.13 | 15.13 | 5,100 | +0.03(+0.20%) |
Apr 10, 2006 | 15.22 | 15.22 | 14.99 | 15.10 | 3,500 | -0.02(-0.13%) |
Apr 07, 2006 | 15.12 | 15.12 | 15.12 | 15.12 | 100 | +0.10(+0.67%) |
Apr 06, 2006 | 15.10 | 15.18 | 15.02 | 15.02 | 4,300 | -0.18(-1.18%) |
Apr 05, 2006 | 14.70 | 15.20 | 14.70 | 15.20 | 7,500 | +0.50(+3.40%) |
Apr 04, 2006 | 14.60 | 14.70 | 14.60 | 14.70 | 800 | +0.29(+2.01%) |
Apr 03, 2006 | 14.66 | 14.66 | 14.37 | 14.41 | 1,300 | -0.35(-2.37%) |
Mar 31, 2006 | 14.76 | 14.76 | 14.76 | 14.76 | 3,100 | +0.00(+0.00%) |
Mar 30, 2006 | 15.09 | 15.09 | 14.76 | 14.76 | 78,700 | -0.03(-0.20%) |
Mar 29, 2006 | 14.75 | 14.80 | 14.55 | 14.79 | 5,500 | +0.09(+0.61%) |
Mar 28, 2006 | 14.66 | 14.90 | 14.66 | 14.70 | 10,100 | +0.05(+0.34%) |
Mar 27, 2006 | 14.79 | 14.79 | 14.65 | 14.65 | 5,800 | -0.15(-1.01%) |
Mar 24, 2006 | 14.70 | 14.80 | 14.70 | 14.80 | 300 | +0.20(+1.37%) |
Mar 21, 2006 | 14.74 | 14.86 | 14.55 | 14.60 | 2,700 | +0.00(+0.00%) |
Mar 20, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | -0.10(-0.68%) |
Mar 17, 2006 | 15.28 | 15.28 | 14.70 | 14.70 | 2,300 | -0.48(-3.16%) |
Mar 16, 2006 | 15.15 | 15.40 | 15.04 | 15.18 | 23,000 | +0.13(+0.86%) |
Mar 15, 2006 | 14.64 | 15.07 | 14.64 | 15.05 | 26,800 | +0.55(+3.79%) |
Mar 14, 2006 | 14.14 | 14.50 | 14.10 | 14.50 | 3,500 | +0.30(+2.11%) |
Mar 13, 2006 | 14.10 | 14.20 | 13.90 | 14.20 | 7,300 | +0.00(+0.00%) |
Mar 10, 2006 | 14.20 | 14.20 | 14.20 | 14.20 | 1,400 | -0.03(-0.21%) |
Mar 09, 2006 | 14.18 | 14.40 | 14.18 | 14.23 | 30,600 | +0.06(+0.42%) |
Mar 08, 2006 | 14.22 | 14.22 | 14.17 | 14.17 | 300 | -0.05(-0.35%) |
Mar 07, 2006 | 14.36 | 14.47 | 14.22 | 14.22 | 2,800 | -0.24(-1.66%) |
Mar 06, 2006 | 14.65 | 14.65 | 14.46 | 14.46 | 1,800 | -0.20(-1.36%) |
Mar 03, 2006 | 14.79 | 14.80 | 14.66 | 14.66 | 21,000 | -0.13(-0.88%) |
Mar 02, 2006 | 14.96 | 14.96 | 14.77 | 14.79 | 4,800 | -0.27(-1.79%) |