Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.19 | 13.19 | 13.19 | 13.19 | 221 | +0.09(+0.69%) |
Apr 27, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 2,435 | +0.11(+0.83%) |
Apr 26, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 13.40 | 13.40 | 12.99 | 12.99 | 2,382 | -0.56(-4.13%) |
Apr 21, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 13.50 | 13.55 | 13.10 | 13.55 | 9,129 | +0.45(+3.45%) |
Apr 19, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 13.10 | 13.10 | 13.10 | 13.10 | 444 | +0.27(+2.11%) |
Apr 17, 2006 | 12.83 | 12.83 | 12.83 | 12.83 | 774 | +0.04(+0.28%) |
Apr 13, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 12.78 | 12.79 | 12.78 | 12.79 | 332 | +0.01(+0.07%) |
Apr 10, 2006 | 12.78 | 12.78 | 12.78 | 12.78 | 110 | +0.28(+2.24%) |
Apr 07, 2006 | 13.05 | 13.05 | 12.50 | 12.50 | 2,553 | -0.33(-2.54%) |
Apr 06, 2006 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 12.75 | 13.07 | 12.51 | 12.83 | 14,057 | +0.08(+0.64%) |
Mar 31, 2006 | 12.78 | 12.78 | 12.75 | 12.75 | 1,100 | +0.10(+0.79%) |
Mar 30, 2006 | 12.60 | 12.65 | 12.60 | 12.65 | 4,759 | +0.05(+0.36%) |
Mar 29, 2006 | 12.64 | 12.65 | 12.51 | 12.60 | 2,216 | +0.12(+0.94%) |
Mar 28, 2006 | 12.45 | 12.77 | 11.96 | 12.49 | 14,299 | +0.55(+4.62%) |
Mar 27, 2006 | 12.65 | 13.82 | 10.50 | 11.93 | 23,911 | -1.98(-14.22%) |
Mar 24, 2006 | 13.28 | 13.91 | 13.28 | 13.91 | 780 | +0.00(+0.00%) |
Mar 23, 2006 | 13.91 | 13.91 | 13.91 | 13.91 | 110 | +0.35(+2.60%) |
Mar 22, 2006 | 13.25 | 13.81 | 13.25 | 13.56 | 774 | -0.39(-2.79%) |
Mar 21, 2006 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 13.95 | 13.95 | 13.95 | 13.95 | 110 | -0.50(-3.43%) |
Mar 17, 2006 | 14.28 | 14.45 | 14.28 | 14.45 | 2,624 | +0.16(+1.14%) |
Mar 16, 2006 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 14.28 | 14.28 | 14.28 | 14.28 | 221 | +0.28(+2.00%) |
Mar 14, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 676 | +0.02(+0.13%) |
Mar 10, 2006 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 13.98 | 13.98 | 13.32 | 13.98 | 1,106 | +0.16(+1.18%) |
Mar 08, 2006 | 13.69 | 13.82 | 13.69 | 13.82 | 996 | +0.25(+1.88%) |
Mar 07, 2006 | 13.57 | 13.57 | 13.57 | 13.57 | 276 | -0.03(-0.21%) |
Mar 06, 2006 | 13.60 | 13.60 | 13.60 | 13.60 | 221 | +0.05(+0.33%) |
Mar 03, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 1,328 | -0.05(-0.33%) |
Mar 01, 2006 | 13.55 | 13.60 | 13.55 | 13.60 | 5,368 | +0.05(+0.33%) |
Feb 28, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Feb 24, 2006 | 13.55 | 13.55 | 13.52 | 13.55 | 2,718 | +0.00(+0.00%) |
Feb 23, 2006 | 13.55 | 13.55 | 13.52 | 13.55 | 2,272 | +0.00(+0.00%) |
Feb 22, 2006 | 13.52 | 13.55 | 13.52 | 13.55 | 2,656 | +0.21(+1.56%) |
Feb 21, 2006 | 13.42 | 13.62 | 13.33 | 13.34 | 2,161 | -0.21(-1.53%) |
Feb 17, 2006 | 13.37 | 13.55 | 13.37 | 13.55 | 3,154 | +0.00(+0.00%) |
Feb 16, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 885 | +0.27(+2.04%) |
Feb 15, 2006 | 13.39 | 13.39 | 13.28 | 13.28 | 774 | -0.27(-2.00%) |
Feb 14, 2006 | 13.10 | 13.55 | 13.10 | 13.55 | 1,579 | +0.02(+0.13%) |
Feb 13, 2006 | 13.21 | 13.54 | 13.21 | 13.53 | 2,988 | +0.43(+3.31%) |
Feb 10, 2006 | 13.18 | 13.18 | 12.65 | 13.10 | 4,235 | +0.23(+1.75%) |
Feb 09, 2006 | 13.78 | 13.78 | 12.87 | 12.87 | 15,209 | -1.56(-10.83%) |
Feb 08, 2006 | 14.45 | 14.45 | 14.44 | 14.44 | 332 | -0.02(-0.12%) |
Feb 07, 2006 | 14.45 | 14.45 | 14.45 | 14.45 | 2,176 | +0.00(+0.00%) |
Feb 06, 2006 | 14.63 | 14.85 | 14.45 | 14.45 | 2,578 | -0.54(-3.61%) |
Feb 03, 2006 | 14.77 | 15.00 | 14.76 | 15.00 | 3,099 | +0.16(+1.10%) |
Feb 02, 2006 | 14.68 | 15.05 | 14.67 | 14.83 | 13,212 | +0.38(+2.63%) |