Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.25 | 12.31 | 12.25 | 12.31 | 200 | -0.18(-1.44%) |
May 30, 2006 | 13.00 | 13.00 | 12.25 | 12.49 | 2,600 | +0.24(+1.96%) |
May 26, 2006 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
May 25, 2006 | 11.74 | 12.25 | 11.74 | 12.25 | 800 | +0.75(+6.52%) |
May 24, 2006 | 12.00 | 12.25 | 11.50 | 11.50 | 1,600 | -0.50(-4.17%) |
May 23, 2006 | 12.64 | 12.64 | 12.00 | 12.00 | 2,400 | -0.65(-5.14%) |
May 22, 2006 | 13.20 | 13.20 | 12.50 | 12.65 | 3,500 | -0.26(-2.03%) |
May 19, 2006 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
May 18, 2006 | 13.00 | 13.00 | 12.91 | 12.91 | 200 | -0.09(-0.68%) |
May 17, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
May 16, 2006 | 13.25 | 13.25 | 13.00 | 13.00 | 500 | +0.00(+0.00%) |
May 15, 2006 | 13.00 | 13.25 | 12.79 | 13.00 | 800 | +0.00(+0.00%) |
May 12, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
May 11, 2006 | 13.00 | 13.25 | 13.00 | 13.00 | 1,800 | -0.51(-3.77%) |
May 10, 2006 | 13.76 | 13.96 | 13.50 | 13.51 | 2,400 | -0.50(-3.57%) |
May 09, 2006 | 14.00 | 14.20 | 14.00 | 14.01 | 1,000 | -0.06(-0.43%) |
May 08, 2006 | 14.20 | 14.20 | 14.01 | 14.07 | 800 | -0.17(-1.19%) |
May 05, 2006 | 14.15 | 14.24 | 14.00 | 14.24 | 4,000 | -0.11(-0.77%) |
May 04, 2006 | 14.51 | 14.51 | 14.26 | 14.35 | 2,000 | -0.40(-2.71%) |
May 03, 2006 | 14.75 | 14.81 | 14.75 | 14.75 | 600 | -0.49(-3.21%) |
May 02, 2006 | 15.45 | 15.45 | 14.75 | 15.24 | 4,400 | -0.11(-0.72%) |
May 01, 2006 | 15.35 | 15.35 | 15.31 | 15.35 | 1,700 | +0.25(+1.66%) |
Apr 28, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | +0.05(+0.33%) |
Apr 27, 2006 | 15.40 | 15.50 | 15.05 | 15.05 | 2,300 | -0.15(-0.99%) |
Apr 26, 2006 | 15.20 | 15.50 | 15.20 | 15.20 | 600 | +0.15(+1.00%) |
Apr 25, 2006 | 15.45 | 15.45 | 15.01 | 15.05 | 1,000 | -0.40(-2.59%) |
Apr 24, 2006 | 15.50 | 15.68 | 15.44 | 15.45 | 1,100 | -0.05(-0.32%) |
Apr 21, 2006 | 14.50 | 15.50 | 14.50 | 15.50 | 4,300 | +1.00(+6.90%) |
Apr 20, 2006 | 15.00 | 15.00 | 14.50 | 14.50 | 1,100 | +0.00(+0.00%) |
Apr 19, 2006 | 13.75 | 14.50 | 13.50 | 14.50 | 3,100 | +0.51(+3.65%) |
Apr 18, 2006 | 15.00 | 15.00 | 13.75 | 13.99 | 2,800 | -1.00(-6.67%) |
Apr 17, 2006 | 15.35 | 15.75 | 14.99 | 14.99 | 2,800 | -0.11(-0.73%) |
Apr 13, 2006 | 14.04 | 15.20 | 13.70 | 15.10 | 8,000 | +1.06(+7.55%) |
Apr 12, 2006 | 15.00 | 15.00 | 13.25 | 14.04 | 9,200 | -1.16(-7.63%) |
Apr 11, 2006 | 15.50 | 15.50 | 15.20 | 15.20 | 3,700 | -0.29(-1.87%) |
Apr 10, 2006 | 16.01 | 16.01 | 15.25 | 15.49 | 4,400 | +0.40(+2.68%) |
Apr 07, 2006 | 15.00 | 15.50 | 15.00 | 15.09 | 7,000 | +0.10(+0.64%) |
Apr 06, 2006 | 13.50 | 15.00 | 13.50 | 14.99 | 7,700 | +1.99(+15.31%) |
Apr 05, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 6,700 | -0.01(-0.08%) |
Apr 04, 2006 | 13.00 | 13.01 | 13.00 | 13.01 | 1,100 | +0.01(+0.08%) |
Apr 03, 2006 | 13.45 | 13.50 | 13.00 | 13.00 | 2,500 | -0.23(-1.74%) |
Mar 31, 2006 | 13.25 | 13.25 | 13.22 | 13.23 | 400 | +0.23(+1.77%) |
Mar 30, 2006 | 12.85 | 13.00 | 12.85 | 13.00 | 800 | +0.35(+2.77%) |
Mar 29, 2006 | 12.50 | 12.65 | 12.50 | 12.65 | 900 | +0.02(+0.16%) |
Mar 28, 2006 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 12.50 | 12.63 | 12.50 | 12.63 | 2,400 | -0.02(-0.16%) |
Mar 24, 2006 | 12.17 | 12.75 | 12.17 | 12.65 | 3,700 | +0.50(+4.12%) |
Mar 23, 2006 | 12.15 | 12.15 | 12.15 | 12.15 | 200 | -0.10(-0.82%) |
Mar 22, 2006 | 12.50 | 12.50 | 12.25 | 12.25 | 1,000 | +0.24(+2.00%) |
Mar 21, 2006 | 12.00 | 12.25 | 12.00 | 12.01 | 1,100 | +0.00(+0.00%) |
Mar 20, 2006 | 12.15 | 12.69 | 12.00 | 12.01 | 5,400 | +0.00(+0.00%) |
Mar 17, 2006 | 11.94 | 12.01 | 11.94 | 12.01 | 4,300 | +0.45(+3.90%) |
Mar 16, 2006 | 11.75 | 11.75 | 11.56 | 11.56 | 400 | -0.44(-3.68%) |
Mar 15, 2006 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.25(+2.13%) |
Mar 14, 2006 | 11.50 | 12.75 | 11.50 | 11.75 | 5,300 | +0.45(+3.98%) |
Mar 13, 2006 | 10.90 | 11.80 | 10.90 | 11.30 | 11,300 | +0.65(+6.10%) |
Mar 10, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.05(+0.47%) |
Mar 09, 2006 | 10.75 | 10.75 | 10.60 | 10.60 | 1,100 | -0.15(-1.40%) |
Mar 08, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.25(+2.38%) |
Mar 07, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 200 | -0.50(-4.55%) |
Mar 06, 2006 | 10.35 | 11.00 | 10.35 | 11.00 | 4,000 | +0.86(+8.48%) |
Mar 03, 2006 | 10.13 | 10.14 | 10.13 | 10.14 | 1,600 | +0.01(+0.10%) |
Mar 02, 2006 | 10.40 | 10.42 | 10.13 | 10.13 | 1,200 | -0.12(-1.17%) |