Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 14.75 | 14.75 | 14.75 | 14.75 | 680 | +0.07(+0.49%) |
May 30, 2006 | 14.69 | 14.69 | 14.67 | 14.68 | 1,166 | +0.03(+0.21%) |
May 26, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 2,528 | +0.01(+0.07%) |
May 25, 2006 | 14.60 | 14.64 | 14.60 | 14.64 | 1,847 | +0.16(+1.14%) |
May 24, 2006 | 14.61 | 14.61 | 14.47 | 14.47 | 9,820 | -0.11(-0.78%) |
May 23, 2006 | 14.58 | 14.58 | 14.58 | 14.58 | 97 | -0.01(-0.07%) |
May 22, 2006 | 14.59 | 14.59 | 14.59 | 14.59 | 14,973 | +0.04(+0.28%) |
May 19, 2006 | 14.59 | 14.78 | 14.55 | 14.55 | 46,185 | -0.07(-0.49%) |
May 18, 2006 | 14.62 | 14.62 | 14.62 | 14.62 | 194 | -0.04(-0.28%) |
May 17, 2006 | 14.67 | 14.67 | 14.67 | 14.67 | 9,723 | +0.00(+0.00%) |
May 16, 2006 | 14.71 | 14.71 | 14.67 | 14.67 | 2,041 | -0.05(-0.35%) |
May 15, 2006 | 14.72 | 14.72 | 14.72 | 14.72 | 1,458 | -0.06(-0.42%) |
May 12, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
May 11, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
May 10, 2006 | 14.78 | 14.78 | 14.78 | 14.78 | 194 | +0.06(+0.42%) |
May 09, 2006 | 14.72 | 14.72 | 14.72 | 14.72 | 486 | +0.01(+0.07%) |
May 08, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
May 05, 2006 | 14.90 | 14.90 | 14.71 | 14.71 | 2,916 | +0.00(+0.00%) |
May 04, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
May 03, 2006 | 14.70 | 14.71 | 14.70 | 14.71 | 875 | +0.00(+0.00%) |
May 02, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 97 | +0.00(+0.00%) |
May 01, 2006 | 14.72 | 14.72 | 14.71 | 14.71 | 194 | +0.05(+0.35%) |
Apr 28, 2006 | 14.66 | 14.66 | 14.66 | 14.66 | 388 | -0.01(-0.07%) |
Apr 27, 2006 | 14.67 | 14.67 | 14.67 | 14.67 | 486 | -0.13(-0.90%) |
Apr 26, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 97 | +0.14(+0.98%) |
Apr 24, 2006 | 14.66 | 14.66 | 14.66 | 14.66 | 5,250 | -0.10(-0.70%) |
Apr 21, 2006 | 14.60 | 14.76 | 14.60 | 14.76 | 10,209 | +0.19(+1.27%) |
Apr 20, 2006 | 14.60 | 14.64 | 14.57 | 14.57 | 10,112 | -0.06(-0.42%) |
Apr 19, 2006 | 14.60 | 14.64 | 14.60 | 14.64 | 9,723 | +0.07(+0.49%) |
Apr 18, 2006 | 14.59 | 14.60 | 14.56 | 14.56 | 5,639 | -0.03(-0.21%) |
Apr 17, 2006 | 14.57 | 14.73 | 14.57 | 14.59 | 16,821 | +0.05(+0.35%) |
Apr 13, 2006 | 14.57 | 14.57 | 14.54 | 14.54 | 972 | -0.01(-0.07%) |
Apr 12, 2006 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 14.52 | 14.55 | 14.52 | 14.55 | 3,014 | +0.01(+0.07%) |
Apr 10, 2006 | 14.45 | 14.54 | 14.45 | 14.54 | 291 | +0.09(+0.64%) |
Apr 07, 2006 | 14.49 | 14.55 | 14.45 | 14.45 | 11,667 | -0.03(-0.21%) |
Apr 06, 2006 | 14.48 | 14.48 | 14.48 | 14.48 | 2,430 | +0.00(+0.00%) |
Apr 05, 2006 | 14.48 | 14.48 | 14.48 | 14.48 | 14,098 | +0.07(+0.50%) |
Apr 04, 2006 | 14.45 | 14.49 | 14.41 | 14.41 | 18,376 | +0.02(+0.14%) |
Apr 03, 2006 | 14.44 | 14.44 | 14.39 | 14.39 | 12,348 | -0.01(-0.07%) |
Mar 31, 2006 | 14.44 | 14.44 | 14.34 | 14.40 | 20,904 | -0.11(-0.78%) |
Mar 30, 2006 | 14.37 | 14.51 | 14.36 | 14.51 | 12,056 | +0.19(+1.29%) |
Mar 29, 2006 | 14.32 | 14.33 | 14.32 | 14.33 | 3,014 | +0.01(+0.07%) |
Mar 28, 2006 | 14.32 | 14.39 | 14.32 | 14.32 | 12,154 | +0.02(+0.14%) |
Mar 27, 2006 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 14.29 | 14.30 | 14.29 | 14.30 | 2,916 | +0.00(+0.00%) |
Mar 21, 2006 | 14.16 | 14.30 | 14.07 | 14.30 | 3,305 | +0.21(+1.46%) |
Mar 20, 2006 | 14.09 | 14.09 | 14.09 | 14.09 | 972 | +0.04(+0.29%) |
Mar 17, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 14.05 | 14.05 | 14.05 | 14.05 | 291 | +0.01(+0.07%) |
Mar 14, 2006 | 14.02 | 14.04 | 14.02 | 14.04 | 2,722 | +0.06(+0.44%) |
Mar 13, 2006 | 13.98 | 13.98 | 13.98 | 13.98 | 2,430 | -0.09(-0.66%) |
Mar 10, 2006 | 13.96 | 14.07 | 13.95 | 14.07 | 3,889 | +0.08(+0.59%) |
Mar 09, 2006 | 14.00 | 14.00 | 13.99 | 13.99 | 1,944 | -0.06(-0.44%) |
Mar 08, 2006 | 14.19 | 14.19 | 14.04 | 14.05 | 4,278 | -0.15(-1.09%) |
Mar 07, 2006 | 14.16 | 14.21 | 14.14 | 14.20 | 8,361 | -0.04(-0.29%) |
Mar 06, 2006 | 14.25 | 14.25 | 14.24 | 14.24 | 6,320 | +0.03(+0.22%) |
Mar 03, 2006 | 14.21 | 14.21 | 14.21 | 14.21 | 291 | +0.01(+0.07%) |
Mar 02, 2006 | 14.24 | 14.24 | 14.20 | 14.20 | 8,070 | -0.01(-0.07%) |