Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | -0.24(-2.09%) |
Apr 27, 2006 | 10.75 | 11.49 | 10.75 | 11.49 | 32,300 | +0.83(+7.79%) |
Apr 26, 2006 | 10.75 | 10.75 | 10.66 | 10.66 | 28,775 | +0.11(+1.04%) |
Apr 25, 2006 | 10.55 | 10.75 | 10.55 | 10.55 | 10,900 | +0.05(+0.48%) |
Apr 24, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 1,750 | +0.00(+0.00%) |
Apr 21, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 | +0.00(+0.00%) |
Apr 19, 2006 | 10.25 | 10.50 | 10.25 | 10.50 | 5,397 | +0.39(+3.86%) |
Apr 18, 2006 | 10.00 | 10.11 | 10.00 | 10.11 | 13,800 | +0.09(+0.90%) |
Apr 17, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 1,050 | -0.02(-0.20%) |
Apr 13, 2006 | 10.00 | 10.04 | 9.970 | 10.04 | 5,100 | +0.09(+0.90%) |
Apr 12, 2006 | 9.900 | 9.950 | 9.900 | 9.950 | 3,350 | -0.04(-0.40%) |
Apr 11, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 9.850 | 9.990 | 9.850 | 9.990 | 9,900 | +0.00(+0.00%) |
Apr 07, 2006 | 9.880 | 9.990 | 9.880 | 9.990 | 2,900 | +0.11(+1.11%) |
Apr 06, 2006 | 9.850 | 9.900 | 9.850 | 9.880 | 15,544 | +0.03(+0.30%) |
Apr 05, 2006 | 9.900 | 9.900 | 9.850 | 9.850 | 3,000 | -0.10(-1.01%) |
Apr 04, 2006 | 9.900 | 9.950 | 9.900 | 9.950 | 4,100 | +0.05(+0.51%) |
Apr 03, 2006 | 9.700 | 9.900 | 9.700 | 9.900 | 500 | +0.05(+0.51%) |
Mar 31, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 4,850 | +0.13(+1.34%) |
Mar 30, 2006 | 9.720 | 9.720 | 9.720 | 9.720 | 500 | -0.03(-0.31%) |
Mar 29, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 2,575 | -0.01(-0.10%) |
Mar 28, 2006 | 9.810 | 9.810 | 9.760 | 9.760 | 3,600 | -0.09(-0.91%) |
Mar 27, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | -0.14(-1.40%) |
Mar 21, 2006 | 9.990 | 9.990 | 9.990 | 9.990 | 200 | +0.14(+1.42%) |
Mar 20, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 600 | +0.00(+0.00%) |
Mar 17, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,200 | +0.00(+0.00%) |
Mar 15, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 2,950 | +0.00(+0.00%) |
Mar 14, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | +0.00(+0.00%) |
Mar 10, 2006 | 9.850 | 9.850 | 9.850 | 9.850 | 1,800 | +0.00(+0.00%) |
Mar 09, 2006 | 9.800 | 9.850 | 9.800 | 9.850 | 4,300 | +0.01(+0.10%) |
Mar 08, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 9.800 | 9.840 | 9.800 | 9.840 | 2,700 | +0.09(+0.92%) |
Mar 02, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 9.750 | 9.750 | 9.750 | 9.750 | 1,600 | +0.05(+0.52%) |
Feb 28, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 1,200 | +0.00(+0.00%) |
Feb 27, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 4,700 | +0.00(+0.00%) |
Feb 24, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 2,000 | +0.00(+0.00%) |
Feb 21, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 | +0.03(+0.31%) |
Feb 17, 2006 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 9.650 | 9.740 | 9.650 | 9.670 | 12,100 | +0.08(+0.83%) |
Feb 15, 2006 | 9.500 | 9.650 | 9.500 | 9.590 | 7,575 | +0.09(+0.95%) |
Feb 14, 2006 | 9.500 | 9.500 | 9.500 | 9.500 | 6,100 | +0.00(+0.00%) |
Feb 13, 2006 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | +0.00(+0.00%) |
Feb 10, 2006 | 9.480 | 9.500 | 9.480 | 9.500 | 4,000 | +0.20(+2.15%) |
Feb 09, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |