Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 12.80 | 12.73 | 12.09 | 12.73 | 5,350 | -0.07(-0.51%) |
Feb 27, 2006 | 12.80 | 13.35 | 12.80 | 12.80 | 2,000 | -0.78(-5.74%) |
Feb 24, 2006 | 13.58 | 13.59 | 13.58 | 13.58 | 600 | +0.00(+0.00%) |
Feb 23, 2006 | 13.58 | 13.58 | 13.58 | 13.58 | 2,000 | -0.28(-2.04%) |
Feb 22, 2006 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 13.86 | 13.96 | 13.86 | 13.86 | 2,200 | +0.63(+4.77%) |
Feb 17, 2006 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | -0.13(-0.98%) |
Feb 15, 2006 | 13.36 | 13.36 | 13.36 | 13.36 | 500 | +0.06(+0.45%) |
Feb 14, 2006 | 13.30 | 13.30 | 12.85 | 13.30 | 6,000 | +0.46(+3.58%) |
Feb 13, 2006 | 12.84 | 13.20 | 12.80 | 12.84 | 7,370 | -0.66(-4.91%) |
Feb 10, 2006 | 13.51 | 13.77 | 11.95 | 13.51 | 27,600 | -0.06(-0.47%) |
Feb 09, 2006 | 13.57 | 14.49 | 13.57 | 13.57 | 20,070 | -0.50(-3.55%) |
Feb 08, 2006 | 14.07 | 14.07 | 14.06 | 14.07 | 500 | +0.16(+1.15%) |
Feb 07, 2006 | 14.17 | 13.95 | 13.90 | 13.91 | 10,500 | -0.26(-1.83%) |
Feb 06, 2006 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 14.17 | 14.42 | 14.16 | 14.17 | 1,200 | -0.06(-0.42%) |
Feb 02, 2006 | 14.23 | 14.65 | 14.23 | 14.23 | 24,000 | -0.76(-5.05%) |
Feb 01, 2006 | 14.99 | 14.99 | 14.90 | 14.99 | 4,600 | +0.01(+0.05%) |
Jan 31, 2006 | 14.98 | 14.98 | 14.98 | 14.98 | 1,000 | -0.02(-0.13%) |
Jan 30, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.32(+2.16%) |
Jan 26, 2006 | 14.68 | 14.76 | 14.61 | 14.68 | 7,400 | +0.01(+0.10%) |
Jan 25, 2006 | 14.67 | 14.67 | 14.67 | 14.67 | 1,700 | -0.48(-3.17%) |
Jan 24, 2006 | 15.15 | 15.15 | 14.96 | 15.15 | 1,310 | -0.45(-2.86%) |
Jan 23, 2006 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 15.60 | 15.60 | 15.43 | 15.60 | 1,167 | +0.41(+2.67%) |
Jan 19, 2006 | 15.19 | 15.33 | 15.17 | 15.19 | 4,746 | -0.26(-1.70%) |
Jan 18, 2006 | 15.45 | 15.45 | 15.45 | 15.45 | 500 | -0.17(-1.10%) |
Jan 17, 2006 | 15.62 | 15.88 | 15.62 | 15.62 | 4,370 | -0.36(-2.27%) |
Jan 13, 2006 | 15.99 | 15.99 | 15.99 | 15.99 | 200 | -0.15(-0.94%) |
Jan 12, 2006 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.15(+0.92%) |
Jan 11, 2006 | 15.99 | 15.99 | 15.99 | 15.99 | 1,500 | -0.13(-0.83%) |
Jan 10, 2006 | 16.13 | 16.13 | 15.96 | 16.13 | 4,087 | +0.13(+0.82%) |
Jan 09, 2006 | 15.99 | 16.56 | 15.99 | 15.99 | 2,100 | -0.51(-3.07%) |
Jan 06, 2006 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.54(+3.39%) |
Jan 05, 2006 | 15.96 | 16.30 | 15.87 | 15.96 | 23,456 | -0.60(-3.62%) |
Jan 04, 2006 | 16.07 | 16.56 | 16.56 | 16.56 | 3,000 | +0.49(+3.08%) |
Jan 03, 2006 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 16.07 | 16.07 | 16.07 | 16.07 | 300 | -0.04(-0.28%) |
Dec 29, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 5,000 | +0.11(+0.69%) |
Dec 23, 2005 | 16.00 | 16.13 | 16.00 | 16.00 | 1,500 | -0.28(-1.72%) |
Dec 22, 2005 | 16.38 | 16.53 | 16.26 | 16.28 | 45,850 | -0.10(-0.61%) |
Dec 21, 2005 | 15.90 | 16.38 | 16.17 | 16.38 | 7,125 | +0.48(+3.02%) |
Dec 20, 2005 | 15.90 | 15.90 | 15.83 | 15.90 | 1,071 | -0.59(-3.58%) |
Dec 19, 2005 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 16.49 | 16.92 | 16.49 | 16.49 | 3,100 | -0.43(-2.54%) |
Dec 15, 2005 | 16.92 | 16.92 | 16.90 | 16.92 | 26,000 | -0.24(-1.40%) |
Dec 14, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 17.16 | 17.21 | 17.16 | 17.16 | 2,200 | -0.10(-0.60%) |
Dec 12, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 1,000 | +0.12(+0.72%) |
Dec 09, 2005 | 17.14 | 17.14 | 17.14 | 17.14 | 250 | +0.13(+0.74%) |
Dec 08, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 17.01 | 17.14 | 16.96 | 17.01 | 4,500 | +0.51(+3.12%) |
Dec 06, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 16.50 | 16.65 | 16.44 | 16.50 | 4,700 | +0.64(+4.00%) |
Dec 02, 2005 | 15.86 | 15.86 | 15.85 | 15.86 | 1,300 | +0.26(+1.70%) |