Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.56 | 10.56 | 10.56 | 10.56 | 4,147 | +0.18(+1.77%) |
May 30, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 26, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 25, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 24, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 23, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 311 | +0.01(+0.09%) |
May 22, 2006 | 10.52 | 10.52 | 10.37 | 10.37 | 2,488 | -0.23(-2.18%) |
May 19, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 18, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 17, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 16, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 15, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 12, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 11, 2006 | 10.56 | 10.60 | 10.56 | 10.60 | 6,844 | -0.03(-0.27%) |
May 10, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
May 09, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 7,258 | +0.02(+0.18%) |
May 08, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 311 | +0.00(+0.00%) |
May 05, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 124,437 | +0.00(+0.00%) |
May 04, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 725 | -0.10(-0.90%) |
May 03, 2006 | 10.56 | 10.70 | 10.56 | 10.70 | 829 | +0.27(+2.59%) |
May 02, 2006 | 10.56 | 10.56 | 10.43 | 10.43 | 1,762 | +0.10(+0.93%) |
May 01, 2006 | 10.34 | 10.34 | 10.34 | 10.34 | 518 | -0.27(-2.55%) |
Apr 28, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 103 | -0.05(-0.45%) |
Apr 27, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 29,139 | +0.33(+3.17%) |
Apr 26, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 7,258 | -0.07(-0.65%) |
Apr 24, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 3,007 | -0.12(-1.10%) |
Apr 21, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 21,880 | -0.12(-1.09%) |
Apr 19, 2006 | 10.61 | 10.63 | 10.61 | 10.63 | 46,353 | +0.21(+2.04%) |
Apr 18, 2006 | 10.41 | 10.41 | 10.41 | 10.41 | 103 | +0.05(+0.46%) |
Apr 17, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 2,592 | +0.00(+0.00%) |
Apr 10, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 1,036 | +0.00(+0.00%) |
Apr 07, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 10.33 | 10.37 | 10.33 | 10.37 | 46,664 | -0.05(-0.46%) |
Apr 04, 2006 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 10.41 | 10.41 | 10.41 | 10.41 | 103 | +0.10(+0.93%) |
Mar 31, 2006 | 10.32 | 10.32 | 10.32 | 10.32 | 3,110 | -0.08(-0.74%) |
Mar 30, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 10.34 | 10.40 | 10.34 | 10.40 | 12,443 | +0.03(+0.28%) |
Mar 27, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 311 | +0.04(+0.37%) |
Mar 22, 2006 | 10.32 | 10.33 | 10.32 | 10.33 | 2,696 | +0.01(+0.09%) |
Mar 21, 2006 | 10.32 | 10.36 | 10.29 | 10.32 | 56,930 | +0.00(+0.00%) |
Mar 20, 2006 | 10.29 | 10.32 | 10.29 | 10.32 | 1,659 | +0.00(+0.00%) |
Mar 17, 2006 | 10.32 | 10.32 | 10.32 | 10.32 | 2,799 | +0.00(+0.00%) |
Mar 16, 2006 | 10.32 | 10.32 | 10.29 | 10.32 | 14,932 | +0.03(+0.28%) |
Mar 15, 2006 | 10.36 | 10.36 | 10.29 | 10.29 | 41,997 | -0.07(-0.65%) |
Mar 14, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 207 | +0.00(+0.00%) |
Mar 10, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 518 | +0.00(+0.00%) |
Mar 09, 2006 | 10.37 | 10.37 | 10.36 | 10.36 | 1,036 | -0.01(-0.09%) |
Mar 08, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |