Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.75 | 13.75 | 13.30 | 13.75 | 2,852 | -0.10(-0.72%) |
May 30, 2006 | 13.85 | 13.95 | 13.60 | 13.85 | 3,019 | +0.25(+1.84%) |
May 26, 2006 | 13.60 | 14.05 | 13.60 | 13.60 | 1,291 | -0.55(-3.89%) |
May 25, 2006 | 14.15 | 14.15 | 13.75 | 14.15 | 4,499 | +0.25(+1.80%) |
May 24, 2006 | 13.90 | 14.00 | 13.60 | 13.90 | 287,755 | -0.25(-1.77%) |
May 23, 2006 | 14.15 | 14.15 | 13.75 | 14.15 | 208,808 | +0.15(+1.07%) |
May 22, 2006 | 14.00 | 14.10 | 13.60 | 14.00 | 2,102 | -0.05(-0.36%) |
May 19, 2006 | 14.05 | 14.05 | 13.60 | 14.05 | 4,709 | -0.25(-1.75%) |
May 18, 2006 | 14.30 | 14.30 | 13.80 | 14.30 | 3,146 | +0.40(+2.88%) |
May 17, 2006 | 14.70 | 14.30 | 13.90 | 13.90 | 7,099 | -0.80(-5.44%) |
May 16, 2006 | 14.70 | 14.70 | 14.25 | 14.70 | 3,424 | +0.30(+2.08%) |
May 15, 2006 | 14.40 | 14.80 | 14.40 | 14.40 | 1,301 | -0.70(-4.64%) |
May 12, 2006 | 15.10 | 15.10 | 14.70 | 15.10 | 910 | -0.10(-0.66%) |
May 11, 2006 | 15.20 | 15.20 | 14.75 | 15.20 | 3,153 | +0.00(+0.00%) |
May 10, 2006 | 15.20 | 15.20 | 15.15 | 15.20 | 3,172 | +0.00(+0.00%) |
May 09, 2006 | 15.20 | 15.20 | 14.70 | 15.20 | 9,603 | +0.10(+0.66%) |
May 08, 2006 | 15.10 | 15.10 | 14.70 | 15.10 | 1,132 | +0.05(+0.33%) |
May 05, 2006 | 15.05 | 15.05 | 15.05 | 15.05 | 4,033 | +0.25(+1.69%) |
May 04, 2006 | 14.80 | 14.80 | 14.45 | 14.80 | 1,021 | +0.65(+4.59%) |
May 03, 2006 | 14.15 | 14.55 | 14.15 | 14.15 | 1,137 | -0.95(-6.29%) |
May 02, 2006 | 15.10 | 15.10 | 14.70 | 15.10 | 20,734 | +0.05(+0.33%) |
May 01, 2006 | 15.05 | 15.05 | 14.45 | 15.05 | 20,377 | +0.65(+4.51%) |
Apr 28, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.10(-0.69%) |
Apr 27, 2006 | 14.50 | 14.50 | 14.15 | 14.50 | 1,370 | -0.05(-0.34%) |
Apr 26, 2006 | 14.55 | 14.55 | 14.55 | 14.55 | 755 | -0.15(-1.02%) |
Apr 25, 2006 | 14.70 | 14.55 | 14.50 | 14.70 | 1,378 | +0.00(+0.00%) |
Apr 24, 2006 | 14.70 | 14.55 | 14.20 | 14.70 | 855 | +0.00(+0.00%) |
Apr 21, 2006 | 14.60 | 14.70 | 14.70 | 14.70 | 125 | +0.10(+0.68%) |
Apr 20, 2006 | 14.80 | 14.60 | 14.20 | 14.60 | 450 | -0.20(-1.35%) |
Apr 19, 2006 | 14.85 | 14.80 | 14.80 | 14.80 | 1,570 | -0.05(-0.34%) |
Apr 18, 2006 | 14.85 | 14.85 | 14.30 | 14.85 | 6,555 | +0.35(+2.41%) |
Apr 17, 2006 | 14.50 | 14.50 | 14.40 | 14.50 | 711 | +0.30(+2.11%) |
Apr 13, 2006 | 14.10 | 14.20 | 13.75 | 14.20 | 1,955 | +0.10(+0.71%) |
Apr 12, 2006 | 14.30 | 14.10 | 13.70 | 14.10 | 3,869 | -0.20(-1.40%) |
Apr 11, 2006 | 14.30 | 14.30 | 14.00 | 14.30 | 6,429 | -0.30(-2.05%) |
Apr 10, 2006 | 14.60 | 14.60 | 14.50 | 14.60 | 790 | +0.65(+4.66%) |
Apr 07, 2006 | 13.95 | 14.40 | 13.95 | 13.95 | 2,659 | -0.35(-2.45%) |
Apr 06, 2006 | 14.30 | 14.30 | 13.90 | 14.30 | 467 | +0.10(+0.70%) |
Apr 05, 2006 | 14.20 | 14.20 | 13.85 | 14.20 | 1,835 | -0.10(-0.70%) |
Apr 04, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 274 | +0.40(+2.88%) |
Apr 03, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 395 | +0.00(+0.00%) |
Mar 30, 2006 | 13.90 | 13.90 | 13.80 | 13.90 | 2,022 | +0.05(+0.36%) |
Mar 29, 2006 | 13.85 | 13.85 | 13.85 | 13.85 | 247 | -0.15(-1.07%) |
Mar 28, 2006 | 14.35 | 14.00 | 13.65 | 14.00 | 470 | -0.35(-2.44%) |
Mar 27, 2006 | 14.35 | 14.35 | 14.35 | 14.35 | 183 | +0.15(+1.06%) |
Mar 24, 2006 | 14.00 | 14.20 | 14.20 | 14.20 | 721 | +0.35(+2.53%) |
Mar 21, 2006 | 13.85 | 13.85 | 13.65 | 13.85 | 4,221 | -0.05(-0.36%) |
Mar 20, 2006 | 13.90 | 13.90 | 13.50 | 13.90 | 15,749 | +0.15(+1.09%) |
Mar 17, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 151 | -0.10(-0.72%) |
Mar 16, 2006 | 13.85 | 13.85 | 13.50 | 13.85 | 1,106 | -0.05(-0.36%) |
Mar 15, 2006 | 13.35 | 13.90 | 13.87 | 13.90 | 96,227 | +0.55(+4.12%) |
Mar 14, 2006 | 13.55 | 13.80 | 13.35 | 13.35 | 521 | -0.20(-1.48%) |
Mar 13, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 801 | -0.05(-0.37%) |
Mar 10, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 834 | -0.25(-1.81%) |
Mar 09, 2006 | 13.85 | 13.85 | 13.45 | 13.85 | 2,337 | +0.05(+0.36%) |
Mar 08, 2006 | 13.80 | 13.80 | 13.40 | 13.80 | 2,824 | +0.25(+1.85%) |
Mar 07, 2006 | 13.55 | 13.70 | 13.55 | 13.55 | 750 | -0.05(-0.37%) |
Mar 06, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 2,400 | -0.25(-1.81%) |
Mar 02, 2006 | 13.85 | 13.85 | 13.85 | 13.85 | 584 | -0.10(-0.72%) |