Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 11.76 | 12.16 | 11.76 | 12.16 | 5,546 | +0.56(+4.83%) |
Apr 27, 2006 | 11.68 | 11.68 | 11.60 | 11.60 | 1,355 | -0.12(-1.04%) |
Apr 26, 2006 | 11.76 | 11.76 | 11.72 | 11.72 | 493 | -0.04(-0.35%) |
Apr 25, 2006 | 11.76 | 11.76 | 11.76 | 11.76 | 986 | +0.19(+1.68%) |
Apr 24, 2006 | 11.48 | 11.57 | 11.54 | 11.57 | 1,602 | +0.09(+0.78%) |
Apr 21, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 251 | -0.26(-2.21%) |
Apr 20, 2006 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 11.40 | 11.76 | 11.40 | 11.74 | 25,718 | +0.23(+1.97%) |
Apr 13, 2006 | 11.44 | 11.56 | 11.48 | 11.51 | 14,298 | +0.07(+0.64%) |
Apr 12, 2006 | 11.44 | 11.44 | 11.44 | 11.44 | 2,847 | -0.12(-1.05%) |
Apr 11, 2006 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 11.56 | 11.56 | 11.56 | 11.56 | 45,416 | -0.07(-0.63%) |
Apr 07, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 11.59 | 11.63 | 11.59 | 11.63 | 246 | +0.11(+0.99%) |
Apr 04, 2006 | 11.52 | 11.52 | 11.49 | 11.52 | 366 | -0.11(-0.91%) |
Apr 03, 2006 | 11.60 | 11.63 | 11.52 | 11.63 | 2,711 | +0.13(+1.13%) |
Mar 31, 2006 | 11.46 | 11.50 | 11.46 | 11.50 | 862 | -0.02(-0.21%) |
Mar 30, 2006 | 11.53 | 11.53 | 11.52 | 11.52 | 1,972 | -0.04(-0.35%) |
Mar 29, 2006 | 11.56 | 11.56 | 11.56 | 11.56 | 123 | +0.06(+0.56%) |
Mar 28, 2006 | 11.56 | 11.56 | 11.50 | 11.50 | 369 | -0.01(-0.07%) |
Mar 27, 2006 | 11.49 | 11.50 | 11.49 | 11.50 | 739 | +0.02(+0.14%) |
Mar 24, 2006 | 11.50 | 11.50 | 11.49 | 11.49 | 431 | -0.07(-0.63%) |
Mar 23, 2006 | 11.54 | 11.56 | 11.52 | 11.56 | 15,531 | +0.00(+0.00%) |
Mar 22, 2006 | 11.55 | 11.56 | 11.52 | 11.56 | 1,602 | +0.06(+0.49%) |
Mar 21, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 1,232 | +0.06(+0.57%) |
Mar 20, 2006 | 11.63 | 11.63 | 11.44 | 11.44 | 2,480 | -0.06(-0.49%) |
Mar 17, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 4,437 | -0.02(-0.21%) |
Mar 13, 2006 | 11.48 | 11.52 | 11.48 | 11.52 | 1,848 | -0.04(-0.35%) |
Mar 10, 2006 | 11.52 | 11.56 | 11.52 | 11.56 | 12,154 | +0.02(+0.21%) |
Mar 09, 2006 | 11.54 | 11.54 | 11.54 | 11.54 | 123 | -0.04(-0.35%) |
Mar 08, 2006 | 11.52 | 11.58 | 11.52 | 11.58 | 730 | +0.02(+0.14%) |
Mar 07, 2006 | 11.48 | 11.56 | 11.48 | 11.56 | 6,039 | +0.06(+0.56%) |
Mar 06, 2006 | 11.52 | 11.52 | 11.50 | 11.50 | 3,272 | +0.05(+0.43%) |
Mar 03, 2006 | 11.41 | 11.45 | 11.41 | 11.45 | 2,653 | -0.04(-0.35%) |
Mar 02, 2006 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 11.55 | 11.55 | 11.48 | 11.49 | 1,602 | -0.06(-0.49%) |
Feb 28, 2006 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 11.56 | 11.56 | 11.44 | 11.54 | 1,978 | +0.15(+1.28%) |
Feb 24, 2006 | 11.40 | 11.40 | 11.40 | 11.40 | 1,725 | -0.24(-2.02%) |
Feb 23, 2006 | 11.45 | 11.63 | 11.44 | 11.63 | 1,047 | +0.15(+1.34%) |
Feb 22, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 1,725 | -0.01(-0.07%) |
Feb 21, 2006 | 11.41 | 11.49 | 11.41 | 11.49 | 1,357 | -0.07(-0.63%) |
Feb 17, 2006 | 11.60 | 11.60 | 11.56 | 11.56 | 616 | -0.04(-0.35%) |
Feb 16, 2006 | 11.63 | 11.63 | 11.60 | 11.60 | 1,355 | +0.08(+0.70%) |
Feb 15, 2006 | 11.49 | 11.63 | 11.48 | 11.52 | 27,162 | +0.03(+0.28%) |
Feb 14, 2006 | 11.63 | 11.64 | 11.49 | 11.49 | 2,835 | -0.01(-0.07%) |
Feb 13, 2006 | 11.56 | 11.56 | 11.49 | 11.50 | 4,067 | -0.07(-0.60%) |
Feb 10, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 123 | +0.09(+0.74%) |
Feb 09, 2006 | 11.64 | 11.64 | 11.48 | 11.48 | 1,232 | +0.00(+0.02%) |
Feb 08, 2006 | 11.64 | 11.64 | 11.40 | 11.48 | 5,548 | -0.03(-0.23%) |
Feb 07, 2006 | 11.40 | 11.50 | 11.40 | 11.50 | 2,896 | -0.21(-1.80%) |
Feb 06, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 123 | +0.19(+1.69%) |
Feb 03, 2006 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11.52 | 11.52 | 11.44 | 11.52 | 30,076 | +0.00(+0.00%) |