Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
May 30, 2006 | 14.08 | 14.15 | 13.86 | 13.86 | 2,600 | +0.08(+0.58%) |
May 26, 2006 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
May 25, 2006 | 13.85 | 13.85 | 13.78 | 13.78 | 400 | +0.13(+0.95%) |
May 24, 2006 | 14.12 | 14.12 | 13.65 | 13.65 | 700 | -0.57(-4.01%) |
May 23, 2006 | 14.21 | 14.22 | 14.21 | 14.22 | 200 | +0.01(+0.07%) |
May 22, 2006 | 14.30 | 14.30 | 14.21 | 14.21 | 1,100 | -0.34(-2.34%) |
May 19, 2006 | 14.43 | 14.56 | 14.43 | 14.55 | 600 | +0.13(+0.90%) |
May 18, 2006 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 17, 2006 | 14.40 | 14.43 | 14.40 | 14.42 | 2,600 | -0.19(-1.30%) |
May 16, 2006 | 14.51 | 14.61 | 14.51 | 14.61 | 300 | +0.11(+0.76%) |
May 15, 2006 | 14.50 | 14.50 | 14.50 | 14.50 | 1,000 | -0.44(-2.95%) |
May 12, 2006 | 14.68 | 14.94 | 14.68 | 14.94 | 2,400 | -0.01(-0.07%) |
May 11, 2006 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
May 10, 2006 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.00(+0.00%) |
May 09, 2006 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
May 08, 2006 | 15.10 | 15.10 | 14.48 | 14.95 | 4,200 | -0.35(-2.29%) |
May 05, 2006 | 15.74 | 15.74 | 15.30 | 15.30 | 1,800 | -0.32(-2.05%) |
May 04, 2006 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
May 03, 2006 | 15.60 | 15.62 | 15.60 | 15.62 | 200 | +0.02(+0.13%) |
May 02, 2006 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
May 01, 2006 | 15.57 | 15.60 | 15.56 | 15.60 | 2,100 | -0.11(-0.70%) |
Apr 28, 2006 | 15.70 | 15.71 | 15.70 | 15.71 | 300 | +0.01(+0.06%) |
Apr 27, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -0.20(-1.26%) |
Apr 26, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 300 | +0.00(+0.00%) |
Apr 25, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | -0.20(-1.24%) |
Apr 21, 2006 | 16.00 | 16.10 | 15.76 | 16.10 | 1,300 | -0.15(-0.92%) |
Apr 20, 2006 | 16.62 | 16.68 | 15.51 | 16.25 | 7,300 | -0.87(-5.08%) |
Apr 19, 2006 | 17.20 | 17.50 | 16.66 | 17.12 | 1,400 | -0.48(-2.73%) |
Apr 18, 2006 | 17.15 | 17.60 | 17.06 | 17.60 | 1,100 | +0.20(+1.15%) |
Apr 17, 2006 | 17.90 | 17.90 | 17.40 | 17.40 | 400 | -0.25(-1.42%) |
Apr 13, 2006 | 17.50 | 17.75 | 17.50 | 17.65 | 2,100 | +0.15(+0.86%) |
Apr 12, 2006 | 17.60 | 17.60 | 17.20 | 17.50 | 700 | -0.10(-0.57%) |
Apr 11, 2006 | 18.21 | 18.21 | 17.60 | 17.60 | 700 | -0.61(-3.35%) |
Apr 10, 2006 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | -0.01(-0.05%) |
Apr 07, 2006 | 18.04 | 18.22 | 18.04 | 18.22 | 400 | +0.17(+0.94%) |
Apr 06, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 100 | +0.25(+1.40%) |
Apr 05, 2006 | 17.97 | 17.97 | 17.51 | 17.80 | 700 | -0.18(-1.00%) |
Apr 04, 2006 | 18.00 | 18.00 | 16.88 | 17.98 | 1,000 | +0.15(+0.84%) |
Apr 03, 2006 | 17.75 | 18.00 | 17.70 | 17.83 | 3,400 | +0.58(+3.36%) |
Mar 31, 2006 | 17.25 | 17.35 | 17.00 | 17.25 | 3,400 | +0.00(+0.00%) |
Mar 30, 2006 | 16.80 | 17.35 | 16.80 | 17.25 | 2,000 | +0.48(+2.86%) |
Mar 29, 2006 | 16.56 | 16.77 | 16.56 | 16.77 | 300 | -0.13(-0.77%) |
Mar 28, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 16.60 | 16.90 | 16.52 | 16.90 | 1,700 | -0.14(-0.82%) |
Mar 23, 2006 | 17.03 | 17.04 | 17.00 | 17.04 | 2,900 | -0.54(-3.07%) |
Mar 22, 2006 | 17.47 | 17.58 | 17.47 | 17.58 | 300 | +0.11(+0.63%) |
Mar 21, 2006 | 17.35 | 17.82 | 17.20 | 17.47 | 2,200 | -0.13(-0.74%) |
Mar 20, 2006 | 19.19 | 19.19 | 16.50 | 17.60 | 11,100 | -1.19(-6.33%) |
Mar 17, 2006 | 18.40 | 19.72 | 18.40 | 18.79 | 11,200 | +1.04(+5.86%) |
Mar 16, 2006 | 17.00 | 17.75 | 16.91 | 17.75 | 4,400 | +0.85(+5.03%) |
Mar 15, 2006 | 15.85 | 16.90 | 15.85 | 16.90 | 8,700 | +1.30(+8.33%) |
Mar 14, 2006 | 15.45 | 15.60 | 15.45 | 15.60 | 1,100 | -0.20(-1.27%) |
Mar 13, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | +0.00(+0.00%) |
Mar 10, 2006 | 15.80 | 15.80 | 15.66 | 15.80 | 600 | +0.00(+0.00%) |
Mar 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 300 | -0.01(-0.06%) |
Mar 07, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 100 | +0.00(+0.00%) |
Mar 03, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 100 | +0.01(+0.06%) |
Mar 02, 2006 | 15.95 | 15.95 | 15.80 | 15.80 | 500 | -0.15(-0.94%) |