Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 16.56 | 16.56 | 16.55 | 16.56 | 2,700 | -0.42(-2.47%) |
Apr 27, 2006 | 16.98 | 16.98 | 16.98 | 16.98 | 3,402 | +0.60(+3.66%) |
Apr 26, 2006 | 16.64 | 17.18 | 16.30 | 16.38 | 2,400 | -0.15(-0.91%) |
Apr 25, 2006 | 15.79 | 16.77 | 15.79 | 16.53 | 5,950 | +0.53(+3.31%) |
Apr 24, 2006 | 16.00 | 16.00 | 15.62 | 16.00 | 967 | +0.80(+5.26%) |
Apr 21, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | -0.80(-5.00%) |
Apr 20, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 413 | +0.55(+3.56%) |
Apr 19, 2006 | 14.80 | 16.00 | 14.80 | 15.45 | 868 | -0.68(-4.22%) |
Apr 18, 2006 | 16.13 | 16.13 | 16.13 | 16.13 | 100 | +0.08(+0.50%) |
Apr 17, 2006 | 16.17 | 16.23 | 15.88 | 16.05 | 900 | -0.02(-0.12%) |
Apr 13, 2006 | 16.30 | 16.30 | 16.07 | 16.07 | 300 | -0.78(-4.63%) |
Apr 12, 2006 | 16.43 | 17.00 | 16.11 | 16.85 | 4,200 | +0.42(+2.58%) |
Apr 11, 2006 | 16.19 | 16.81 | 16.19 | 16.43 | 3,550 | -0.07(-0.45%) |
Apr 10, 2006 | 14.83 | 16.50 | 14.83 | 16.50 | 7,525 | +1.67(+11.26%) |
Apr 07, 2006 | 13.78 | 14.83 | 13.76 | 14.83 | 700 | -0.11(-0.74%) |
Apr 06, 2006 | 13.89 | 15.13 | 13.89 | 14.94 | 4,575 | +0.12(+0.84%) |
Apr 05, 2006 | 13.80 | 14.87 | 13.80 | 14.82 | 2,768 | -0.51(-3.35%) |
Apr 04, 2006 | 14.83 | 15.33 | 14.80 | 15.33 | 2,095 | +0.03(+0.20%) |
Apr 03, 2006 | 14.50 | 15.32 | 14.50 | 15.30 | 7,424 | +1.58(+11.52%) |
Mar 31, 2006 | 13.42 | 13.72 | 13.27 | 13.72 | 2,000 | -0.38(-2.70%) |
Mar 30, 2006 | 13.17 | 14.10 | 13.02 | 14.10 | 7,516 | +0.16(+1.15%) |
Mar 29, 2006 | 13.92 | 14.40 | 13.92 | 13.94 | 5,304 | +0.09(+0.65%) |
Mar 28, 2006 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.09(-0.66%) |
Mar 27, 2006 | 13.89 | 13.95 | 13.85 | 13.94 | 1,140 | -0.23(-1.60%) |
Mar 24, 2006 | 13.65 | 14.17 | 13.65 | 14.17 | 400 | -0.33(-2.28%) |
Mar 22, 2006 | 13.75 | 14.50 | 13.75 | 14.50 | 3,100 | +0.59(+4.24%) |
Mar 21, 2006 | 14.25 | 14.25 | 13.91 | 13.91 | 1,380 | -0.33(-2.30%) |
Mar 20, 2006 | 14.24 | 14.24 | 14.24 | 14.24 | 128 | +0.87(+6.48%) |
Mar 17, 2006 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 13.37 | 13.37 | 13.37 | 13.37 | 200 | -0.23(-1.69%) |
Mar 15, 2006 | 14.11 | 14.38 | 13.32 | 13.60 | 1,921 | +0.31(+2.33%) |
Mar 14, 2006 | 13.50 | 13.79 | 13.29 | 13.29 | 1,400 | -0.53(-3.84%) |
Mar 13, 2006 | 13.02 | 13.82 | 12.22 | 13.82 | 4,143 | +0.77(+5.90%) |
Mar 10, 2006 | 13.05 | 13.05 | 13.05 | 13.05 | 247 | -1.35(-9.37%) |
Mar 09, 2006 | 14.42 | 14.42 | 13.40 | 14.40 | 1,400 | +0.02(+0.14%) |
Mar 08, 2006 | 13.15 | 14.43 | 13.06 | 14.38 | 2,438 | +0.36(+2.57%) |
Mar 07, 2006 | 14.90 | 14.90 | 14.02 | 14.02 | 2,520 | -0.88(-5.91%) |
Mar 06, 2006 | 15.00 | 15.00 | 14.90 | 14.90 | 2,200 | -0.01(-0.07%) |
Mar 03, 2006 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 14.92 | 14.92 | 14.91 | 14.91 | 303 | -0.42(-2.74%) |
Mar 01, 2006 | 15.32 | 15.33 | 15.32 | 15.33 | 200 | +0.23(+1.52%) |
Feb 28, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 15.19 | 15.24 | 14.87 | 15.10 | 2,089 | -0.12(-0.79%) |
Feb 24, 2006 | 15.10 | 15.22 | 15.10 | 15.22 | 404 | +0.17(+1.12%) |
Feb 23, 2006 | 15.10 | 15.10 | 15.05 | 15.05 | 200 | -0.20(-1.31%) |
Feb 22, 2006 | 14.90 | 15.25 | 14.90 | 15.25 | 1,404 | +0.25(+1.67%) |
Feb 21, 2006 | 15.13 | 15.13 | 14.95 | 15.00 | 870 | +0.10(+0.67%) |
Feb 17, 2006 | 15.15 | 15.50 | 14.90 | 14.90 | 3,495 | -0.30(-1.97%) |
Feb 16, 2006 | 15.15 | 15.25 | 15.15 | 15.20 | 700 | -0.64(-4.04%) |
Feb 15, 2006 | 15.84 | 15.84 | 15.84 | 15.84 | 300 | +0.47(+3.06%) |
Feb 14, 2006 | 14.95 | 15.37 | 14.95 | 15.37 | 500 | +0.07(+0.46%) |
Feb 13, 2006 | 15.09 | 16.15 | 14.88 | 15.30 | 3,184 | -0.19(-1.23%) |
Feb 10, 2006 | 16.29 | 16.29 | 15.47 | 15.49 | 1,472 | -0.89(-5.43%) |
Feb 09, 2006 | 15.92 | 16.38 | 15.45 | 16.38 | 4,300 | +0.48(+3.02%) |
Feb 08, 2006 | 15.44 | 16.05 | 15.44 | 15.90 | 5,920 | +0.82(+5.44%) |
Feb 07, 2006 | 14.88 | 15.49 | 14.88 | 15.08 | 3,000 | -0.25(-1.63%) |
Feb 06, 2006 | 15.34 | 15.95 | 14.78 | 15.33 | 4,200 | +0.19(+1.25%) |
Feb 03, 2006 | 15.45 | 16.35 | 15.14 | 15.14 | 6,702 | -0.84(-5.26%) |
Feb 02, 2006 | 15.85 | 15.99 | 15.85 | 15.98 | 500 | +0.17(+1.08%) |