Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 15.10 | 15.30 | 15.10 | 15.30 | 2,100 | +0.10(+0.66%) |
May 30, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 26, 2006 | 15.32 | 15.32 | 15.20 | 15.20 | 3,900 | +0.06(+0.40%) |
May 25, 2006 | 15.03 | 15.14 | 15.03 | 15.14 | 2,000 | +0.02(+0.13%) |
May 24, 2006 | 15.12 | 15.12 | 15.12 | 15.12 | 100 | +0.07(+0.47%) |
May 23, 2006 | 15.22 | 15.22 | 15.05 | 15.05 | 3,200 | -0.16(-1.05%) |
May 22, 2006 | 15.21 | 15.21 | 15.21 | 15.21 | 600 | -0.09(-0.59%) |
May 19, 2006 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
May 18, 2006 | 15.25 | 15.30 | 15.25 | 15.30 | 1,300 | +0.18(+1.19%) |
May 17, 2006 | 15.18 | 15.18 | 15.12 | 15.12 | 600 | +0.00(+0.00%) |
May 16, 2006 | 15.11 | 15.12 | 15.10 | 15.12 | 2,200 | -0.15(-0.98%) |
May 15, 2006 | 15.27 | 15.27 | 15.27 | 15.27 | 1,700 | -0.00(-0.00%) |
May 12, 2006 | 15.30 | 15.42 | 15.23 | 15.27 | 1,800 | -0.09(-0.59%) |
May 11, 2006 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) |
May 10, 2006 | 15.18 | 15.36 | 15.18 | 15.36 | 1,000 | +0.21(+1.39%) |
May 09, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
May 08, 2006 | 15.15 | 15.15 | 15.15 | 15.15 | 500 | -0.15(-0.98%) |
May 05, 2006 | 15.35 | 15.44 | 15.30 | 15.30 | 5,800 | +0.04(+0.26%) |
May 04, 2006 | 15.26 | 15.26 | 15.26 | 15.26 | 300 | +0.00(+0.00%) |
May 03, 2006 | 15.06 | 15.26 | 15.06 | 15.26 | 4,000 | +0.20(+1.33%) |
May 02, 2006 | 15.30 | 15.30 | 15.06 | 15.06 | 3,600 | -0.28(-1.83%) |
May 01, 2006 | 15.34 | 15.34 | 15.25 | 15.34 | 400 | +0.10(+0.66%) |
Apr 28, 2006 | 15.22 | 15.24 | 15.22 | 15.24 | 700 | +0.06(+0.40%) |
Apr 27, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 500 | +0.02(+0.13%) |
Apr 26, 2006 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 15.16 | 15.26 | 15.16 | 15.16 | 2,100 | -0.01(-0.07%) |
Apr 24, 2006 | 15.24 | 15.24 | 15.17 | 15.17 | 3,300 | -0.15(-0.98%) |
Apr 21, 2006 | 15.34 | 15.34 | 15.32 | 15.32 | 1,000 | -0.12(-0.78%) |
Apr 20, 2006 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 15.30 | 15.44 | 15.30 | 15.44 | 2,600 | +0.15(+0.98%) |
Apr 18, 2006 | 15.13 | 15.29 | 15.13 | 15.29 | 8,900 | +0.18(+1.19%) |
Apr 17, 2006 | 15.16 | 15.23 | 15.11 | 15.11 | 5,600 | +0.00(+0.00%) |
Apr 13, 2006 | 15.16 | 15.23 | 15.11 | 15.11 | 5,600 | -0.19(-1.24%) |
Apr 12, 2006 | 15.30 | 15.39 | 15.22 | 15.30 | 6,000 | -0.01(-0.07%) |
Apr 11, 2006 | 15.38 | 15.43 | 15.31 | 15.31 | 6,300 | -0.12(-0.78%) |
Apr 10, 2006 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 15.54 | 15.58 | 15.43 | 15.43 | 4,600 | -0.08(-0.52%) |
Apr 06, 2006 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 15.59 | 15.65 | 15.51 | 15.51 | 4,100 | -0.07(-0.45%) |
Apr 04, 2006 | 15.58 | 15.58 | 15.58 | 15.58 | 4,200 | +0.08(+0.52%) |
Apr 03, 2006 | 15.51 | 15.55 | 15.50 | 15.50 | 2,600 | +0.00(+0.00%) |
Mar 31, 2006 | 15.59 | 15.59 | 15.41 | 15.50 | 3,200 | -0.05(-0.32%) |
Mar 30, 2006 | 15.70 | 15.70 | 15.55 | 15.55 | 1,000 | -0.20(-1.27%) |
Mar 29, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 500 | +0.00(+0.00%) |
Mar 28, 2006 | 16.00 | 16.00 | 15.75 | 15.75 | 4,000 | -0.25(-1.56%) |
Mar 27, 2006 | 15.96 | 16.05 | 15.96 | 16.00 | 2,600 | +0.08(+0.50%) |
Mar 24, 2006 | 16.20 | 16.21 | 15.90 | 15.92 | 6,600 | -0.47(-2.87%) |
Mar 23, 2006 | 16.10 | 16.39 | 16.10 | 16.39 | 3,000 | +0.34(+2.12%) |
Mar 22, 2006 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | +0.05(+0.31%) |
Mar 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 16.00 | 16.00 | 15.90 | 16.00 | 1,900 | -0.20(-1.23%) |
Mar 17, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 16.20 | 16.20 | 16.20 | 16.20 | 700 | +0.15(+0.93%) |
Mar 15, 2006 | 16.07 | 16.07 | 16.05 | 16.05 | 1,000 | -0.03(-0.19%) |
Mar 14, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 1,000 | +0.00(+0.00%) |
Mar 13, 2006 | 16.08 | 16.08 | 16.08 | 16.08 | 400 | -0.21(-1.29%) |
Mar 10, 2006 | 15.89 | 16.29 | 15.89 | 16.29 | 5,300 | +0.49(+3.10%) |
Mar 09, 2006 | 15.80 | 15.80 | 15.80 | 15.80 | 500 | -0.10(-0.63%) |
Mar 08, 2006 | 15.75 | 15.94 | 15.75 | 15.90 | 2,100 | +0.09(+0.57%) |
Mar 07, 2006 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 15.82 | 15.82 | 15.81 | 15.81 | 1,400 | +0.00(+0.00%) |
Mar 03, 2006 | 16.00 | 16.00 | 15.81 | 15.81 | 4,400 | -0.24(-1.50%) |
Mar 02, 2006 | 16.27 | 16.27 | 16.05 | 16.05 | 2,100 | -0.20(-1.23%) |